Nam Hwa Construction Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 9,120.00 | 9,180.00 | 8,870.00 | 8,900.00 | 8,238.11 | 29,041 |
| 2022-05-17 | 8,980.00 | 9,210.00 | 8,980.00 | 9,070.00 | 8,395.47 | 15,504 |
| 2022-05-16 | 9,010.00 | 9,330.00 | 9,010.00 | 9,080.00 | 8,404.73 | 24,506 |
| 2022-05-13 | 9,000.00 | 9,170.00 | 8,940.00 | 9,000.00 | 8,330.68 | 7,575 |
| 2022-05-12 | 9,140.00 | 9,270.00 | 8,870.00 | 9,000.00 | 8,330.68 | 24,312 |
| 2022-05-11 | 9,190.00 | 9,300.00 | 9,100.00 | 9,190.00 | 8,506.55 | 9,827 |
| 2022-05-10 | 9,000.00 | 9,190.00 | 8,820.00 | 9,190.00 | 8,506.55 | 20,010 |
| 2022-05-09 | 9,330.00 | 9,520.00 | 9,050.00 | 9,110.00 | 8,432.49 | 30,238 |
| 2022-05-06 | 9,430.00 | 9,550.00 | 9,320.00 | 9,330.00 | 8,636.13 | 32,617 |
| 2022-05-04 | 9,390.00 | 9,560.00 | 9,310.00 | 9,440.00 | 8,737.95 | 47,396 |
| 2022-05-03 | 9,140.00 | 9,460.00 | 9,140.00 | 9,310.00 | 8,617.62 | 51,527 |
| 2022-05-02 | 9,190.00 | 9,290.00 | 9,100.00 | 9,180.00 | 8,497.29 | 13,654 |
| 2022-04-29 | 9,160.00 | 9,240.00 | 9,130.00 | 9,190.00 | 8,506.55 | 13,346 |
| 2022-04-28 | 9,300.00 | 9,300.00 | 9,050.00 | 9,190.00 | 8,506.55 | 9,046 |
| 2022-04-27 | 9,070.00 | 9,180.00 | 8,970.00 | 9,120.00 | 8,441.75 | 12,862 |
| 2022-04-26 | 9,010.00 | 9,280.00 | 9,010.00 | 9,240.00 | 8,552.83 | 15,789 |
| 2022-04-25 | 9,170.00 | 9,220.00 | 9,000.00 | 9,030.00 | 8,358.44 | 32,146 |
| 2022-04-22 | 9,290.00 | 9,320.00 | 9,140.00 | 9,320.00 | 8,626.88 | 11,972 |
| 2022-04-21 | 9,120.00 | 9,340.00 | 9,120.00 | 9,320.00 | 8,626.88 | 16,876 |
| 2022-04-20 | 9,200.00 | 9,290.00 | 9,070.00 | 9,190.00 | 8,506.55 | 20,080 |
| 2022-04-19 | 9,230.00 | 9,280.00 | 9,100.00 | 9,200.00 | 8,515.80 | 19,399 |
| 2022-04-18 | 9,300.00 | 9,440.00 | 9,230.00 | 9,230.00 | 8,543.57 | 18,259 |
| 2022-04-15 | 9,120.00 | 9,330.00 | 9,030.00 | 9,300.00 | 8,608.36 | 33,472 |
| 2022-04-14 | 9,190.00 | 9,230.00 | 9,050.00 | 9,120.00 | 8,441.75 | 13,536 |
| 2022-04-13 | 8,910.00 | 9,180.00 | 8,900.00 | 9,100.00 | 8,423.24 | 26,299 |
| 2022-04-12 | 9,010.00 | 9,020.00 | 8,800.00 | 8,920.00 | 8,256.62 | 37,517 |
| 2022-04-11 | 9,030.00 | 9,170.00 | 8,990.00 | 9,020.00 | 8,349.19 | 18,410 |
| 2022-04-08 | 9,190.00 | 9,270.00 | 8,960.00 | 9,100.00 | 8,423.24 | 28,818 |
| 2022-04-07 | 9,470.00 | 9,470.00 | 9,150.00 | 9,270.00 | 8,580.60 | 41,172 |
| 2022-04-06 | 9,470.00 | 9,650.00 | 9,420.00 | 9,520.00 | 8,812.00 | 38,584 |
| 2022-04-05 | 9,730.00 | 9,730.00 | 9,470.00 | 9,470.00 | 8,765.72 | 41,055 |
| 2022-04-04 | 9,600.00 | 9,730.00 | 9,460.00 | 9,650.00 | 8,932.34 | 34,901 |
| 2022-04-01 | 9,820.00 | 9,820.00 | 9,460.00 | 9,570.00 | 8,858.28 | 52,606 |
| 2022-03-31 | 9,800.00 | 9,900.00 | 9,660.00 | 9,730.00 | 9,006.39 | 67,685 |
| 2022-03-30 | 10,200.00 | 10,200.00 | 9,770.00 | 9,790.00 | 9,061.92 | 89,579 |
| 2022-03-29 | 9,820.00 | 9,890.00 | 9,740.00 | 9,890.00 | 9,154.49 | 51,550 |
| 2022-03-28 | 9,930.00 | 10,100.00 | 9,790.00 | 9,800.00 | 9,071.18 | 75,509 |
| 2022-03-25 | 9,980.00 | 10,200.00 | 9,760.00 | 9,790.00 | 9,061.92 | 168,188 |
| 2022-03-24 | 9,600.00 | 10,550.00 | 9,550.00 | 10,050.00 | 9,302.59 | 644,551 |
| 2022-03-23 | 9,360.00 | 9,640.00 | 9,320.00 | 9,560.00 | 8,849.03 | 78,726 |
| 2022-03-22 | 9,350.00 | 9,410.00 | 9,260.00 | 9,390.00 | 8,691.67 | 35,713 |
| 2022-03-21 | 9,720.00 | 9,720.00 | 9,250.00 | 9,330.00 | 8,636.13 | 137,006 |
| 2022-03-18 | 9,950.00 | 9,950.00 | 9,600.00 | 9,720.00 | 8,997.13 | 96,064 |
| 2022-03-17 | 9,880.00 | 10,150.00 | 9,670.00 | 9,900.00 | 9,163.74 | 430,169 |
| 2022-03-16 | 9,010.00 | 9,930.00 | 9,010.00 | 9,670.00 | 8,950.85 | 695,206 |
| 2022-03-15 | 9,300.00 | 9,320.00 | 8,980.00 | 9,000.00 | 8,330.68 | 61,404 |
| 2022-03-14 | 9,330.00 | 9,430.00 | 9,120.00 | 9,230.00 | 8,543.57 | 138,948 |
| 2022-03-11 | 8,410.00 | 9,880.00 | 8,340.00 | 9,240.00 | 8,552.83 | 1,099,160 |
| 2022-03-10 | 8,200.00 | 8,740.00 | 8,160.00 | 8,330.00 | 7,710.50 | 49,927 |
| 2022-03-08 | 8,160.00 | 8,210.00 | 8,040.00 | 8,150.00 | 7,543.89 | 12,557 |
| 2022-03-07 | 8,220.00 | 8,420.00 | 8,180.00 | 8,290.00 | 7,673.48 | 22,359 |
| 2022-03-04 | 8,100.00 | 8,350.00 | 8,100.00 | 8,350.00 | 7,729.02 | 21,733 |
| 2022-03-03 | 8,020.00 | 8,190.00 | 8,000.00 | 8,150.00 | 7,543.89 | 23,953 |
| 2022-03-02 | 7,970.00 | 8,090.00 | 7,960.00 | 8,020.00 | 7,423.56 | 17,312 |
| 2022-02-28 | 7,880.00 | 8,030.00 | 7,880.00 | 7,970.00 | 7,377.28 | 8,045 |
| 2022-02-25 | 7,900.00 | 7,980.00 | 7,790.00 | 7,880.00 | 7,293.97 | 22,241 |
| 2022-02-24 | 7,990.00 | 8,010.00 | 7,700.00 | 7,720.00 | 7,145.87 | 20,288 |
| 2022-02-23 | 7,860.00 | 8,060.00 | 7,860.00 | 8,020.00 | 7,423.56 | 4,915 |
| 2022-02-22 | 7,950.00 | 7,950.00 | 7,810.00 | 7,860.00 | 7,275.46 | 16,338 |
| 2022-02-21 | 8,000.00 | 8,170.00 | 7,970.00 | 8,070.00 | 7,469.84 | 5,476 |
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.