Nam Hwa Construction Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 7,820.00 | 7,980.00 | 7,800.00 | 7,880.00 | 7,293.97 | 56,015 |
| 2022-08-11 | 7,890.00 | 7,920.00 | 7,800.00 | 7,800.00 | 7,219.92 | 87,886 |
| 2022-08-10 | 7,560.00 | 8,540.00 | 7,560.00 | 7,800.00 | 7,219.92 | 1,086,479 |
| 2022-08-09 | 7,580.00 | 7,650.00 | 7,470.00 | 7,530.00 | 6,970.00 | 19,770 |
| 2022-08-08 | 7,680.00 | 7,680.00 | 7,480.00 | 7,580.00 | 7,016.28 | 16,341 |
| 2022-08-05 | 7,450.00 | 7,570.00 | 7,380.00 | 7,500.00 | 6,942.23 | 35,604 |
| 2022-08-04 | 7,400.00 | 7,450.00 | 7,370.00 | 7,410.00 | 6,858.92 | 8,103 |
| 2022-08-03 | 7,340.00 | 7,390.00 | 7,240.00 | 7,390.00 | 6,840.41 | 3,972 |
| 2022-08-02 | 7,490.00 | 7,490.00 | 7,210.00 | 7,390.00 | 6,840.41 | 18,660 |
| 2022-08-01 | 7,380.00 | 7,430.00 | 7,250.00 | 7,420.00 | 6,868.18 | 18,623 |
| 2022-07-29 | 7,190.00 | 7,370.00 | 7,180.00 | 7,240.00 | 6,701.57 | 15,799 |
| 2022-07-28 | 7,410.00 | 7,410.00 | 7,250.00 | 7,250.00 | 6,710.82 | 13,559 |
| 2022-07-27 | 7,400.00 | 7,400.00 | 7,250.00 | 7,380.00 | 6,831.15 | 10,117 |
| 2022-07-26 | 7,480.00 | 7,480.00 | 7,290.00 | 7,410.00 | 6,858.92 | 15,199 |
| 2022-07-25 | 7,370.00 | 7,400.00 | 7,290.00 | 7,400.00 | 6,849.67 | 13,913 |
| 2022-07-22 | 7,290.00 | 7,340.00 | 7,250.00 | 7,340.00 | 6,794.13 | 19,746 |
| 2022-07-21 | 7,200.00 | 7,270.00 | 7,090.00 | 7,260.00 | 6,720.08 | 17,869 |
| 2022-07-20 | 7,250.00 | 7,290.00 | 7,140.00 | 7,200.00 | 6,664.54 | 19,175 |
| 2022-07-19 | 7,150.00 | 7,200.00 | 7,080.00 | 7,190.00 | 6,655.28 | 6,927 |
| 2022-07-18 | 7,070.00 | 7,150.00 | 7,020.00 | 7,150.00 | 6,618.26 | 9,863 |
| 2022-07-15 | 7,080.00 | 7,110.00 | 6,820.00 | 7,000.00 | 6,479.41 | 24,415 |
| 2022-07-14 | 7,150.00 | 7,180.00 | 7,000.00 | 7,080.00 | 6,553.46 | 8,715 |
| 2022-07-13 | 7,260.00 | 7,260.00 | 7,020.00 | 7,160.00 | 6,627.52 | 18,585 |
| 2022-07-12 | 7,450.00 | 7,450.00 | 7,150.00 | 7,160.00 | 6,627.52 | 38,809 |
| 2022-07-11 | 7,530.00 | 7,540.00 | 7,340.00 | 7,460.00 | 6,905.20 | 19,795 |
| 2022-07-08 | 7,400.00 | 7,530.00 | 7,370.00 | 7,480.00 | 6,923.72 | 22,810 |
| 2022-07-07 | 7,240.00 | 7,420.00 | 7,170.00 | 7,360.00 | 6,812.64 | 32,270 |
| 2022-07-06 | 7,390.00 | 7,440.00 | 7,190.00 | 7,240.00 | 6,701.57 | 39,322 |
| 2022-07-05 | 7,330.00 | 7,530.00 | 7,290.00 | 7,360.00 | 6,812.64 | 63,572 |
| 2022-07-04 | 7,800.00 | 7,980.00 | 7,180.00 | 7,300.00 | 6,757.10 | 107,750 |
| 2022-07-01 | 8,370.00 | 8,500.00 | 7,660.00 | 7,730.00 | 7,155.12 | 325,622 |
| 2022-06-30 | 6,940.00 | 8,960.00 | 6,940.00 | 8,070.00 | 7,469.84 | 1,946,761 |
| 2022-06-29 | 7,000.00 | 7,180.00 | 6,880.00 | 7,130.00 | 6,599.75 | 10,112 |
| 2022-06-28 | 6,860.00 | 7,090.00 | 6,830.00 | 7,070.00 | 6,544.21 | 14,354 |
| 2022-06-27 | 6,610.00 | 6,970.00 | 6,580.00 | 6,880.00 | 6,368.34 | 12,597 |
| 2022-06-24 | 6,230.00 | 6,660.00 | 6,230.00 | 6,600.00 | 6,109.16 | 20,205 |
| 2022-06-23 | 6,780.00 | 6,780.00 | 6,300.00 | 6,410.00 | 5,933.29 | 39,858 |
| 2022-06-22 | 7,130.00 | 7,260.00 | 6,740.00 | 6,750.00 | 6,248.01 | 42,055 |
| 2022-06-21 | 7,150.00 | 7,270.00 | 6,950.00 | 7,190.00 | 6,655.28 | 13,059 |
| 2022-06-20 | 7,920.00 | 7,920.00 | 7,120.00 | 7,150.00 | 6,618.26 | 46,712 |
| 2022-06-17 | 7,420.00 | 7,650.00 | 7,220.00 | 7,650.00 | 7,081.07 | 11,307 |
| 2022-06-16 | 7,780.00 | 7,970.00 | 7,520.00 | 7,590.00 | 7,025.54 | 16,562 |
| 2022-06-15 | 7,960.00 | 8,100.00 | 7,630.00 | 7,780.00 | 7,201.41 | 31,537 |
| 2022-06-14 | 7,710.00 | 8,050.00 | 7,660.00 | 8,050.00 | 7,451.33 | 33,401 |
| 2022-06-13 | 8,220.00 | 8,440.00 | 7,960.00 | 8,070.00 | 7,469.84 | 29,576 |
| 2022-06-10 | 8,450.00 | 8,730.00 | 8,350.00 | 8,450.00 | 7,821.58 | 8,947 |
| 2022-06-09 | 8,480.00 | 8,950.00 | 8,430.00 | 8,480.00 | 7,849.35 | 16,017 |
| 2022-06-08 | 8,590.00 | 8,630.00 | 8,500.00 | 8,570.00 | 7,932.65 | 4,519 |
| 2022-06-07 | 8,660.00 | 8,700.00 | 8,470.00 | 8,600.00 | 7,960.42 | 13,850 |
| 2022-06-03 | 8,670.00 | 8,720.00 | 8,500.00 | 8,660.00 | 8,015.96 | 20,446 |
| 2022-06-02 | 8,480.00 | 8,500.00 | 8,430.00 | 8,460.00 | 7,830.83 | 8,072 |
| 2022-05-31 | 8,480.00 | 8,480.00 | 8,410.00 | 8,480.00 | 7,849.35 | 13,736 |
| 2022-05-30 | 8,430.00 | 8,590.00 | 8,430.00 | 8,470.00 | 7,840.09 | 6,908 |
| 2022-05-27 | 8,400.00 | 8,650.00 | 8,400.00 | 8,470.00 | 7,840.09 | 3,714 |
| 2022-05-26 | 8,400.00 | 8,740.00 | 8,390.00 | 8,450.00 | 7,821.58 | 6,488 |
| 2022-05-25 | 8,410.00 | 8,470.00 | 8,350.00 | 8,410.00 | 7,784.55 | 15,248 |
| 2022-05-24 | 8,450.00 | 8,550.00 | 8,410.00 | 8,510.00 | 7,877.12 | 11,711 |
| 2022-05-23 | 8,570.00 | 8,830.00 | 8,480.00 | 8,510.00 | 7,877.12 | 14,936 |
| 2022-05-20 | 8,740.00 | 8,780.00 | 8,600.00 | 8,630.00 | 7,988.19 | 18,813 |
| 2022-05-19 | 8,810.00 | 8,880.00 | 8,690.00 | 8,690.00 | 8,043.73 | 40,475 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.