Nam Hwa Construction Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 7,870.00 | 8,150.00 | 7,870.00 | 8,090.00 | 7,488.35 | 4,869 |
| 2022-02-17 | 7,960.00 | 8,150.00 | 7,850.00 | 8,020.00 | 7,423.56 | 16,020 |
| 2022-02-16 | 7,570.00 | 8,170.00 | 7,570.00 | 7,950.00 | 7,358.76 | 15,182 |
| 2022-02-15 | 7,480.00 | 7,720.00 | 7,450.00 | 7,500.00 | 6,942.23 | 17,967 |
| 2022-02-14 | 7,880.00 | 7,880.00 | 7,500.00 | 7,530.00 | 6,970.00 | 15,682 |
| 2022-02-11 | 8,070.00 | 8,080.00 | 7,890.00 | 7,910.00 | 7,321.74 | 8,184 |
| 2022-02-10 | 8,180.00 | 8,300.00 | 7,990.00 | 8,050.00 | 7,451.33 | 11,493 |
| 2022-02-09 | 7,830.00 | 8,220.00 | 7,830.00 | 8,130.00 | 7,525.38 | 22,779 |
| 2022-02-08 | 7,910.00 | 8,050.00 | 7,880.00 | 7,950.00 | 7,358.76 | 13,636 |
| 2022-02-07 | 8,070.00 | 8,070.00 | 7,890.00 | 8,000.00 | 7,405.04 | 10,790 |
| 2022-02-04 | 7,910.00 | 8,040.00 | 7,490.00 | 8,030.00 | 7,432.81 | 21,205 |
| 2022-02-03 | 7,900.00 | 8,000.00 | 7,850.00 | 7,930.00 | 7,340.25 | 13,547 |
| 2022-01-28 | 7,240.00 | 7,900.00 | 7,240.00 | 7,900.00 | 7,312.48 | 21,733 |
| 2022-01-27 | 7,380.00 | 7,580.00 | 7,200.00 | 7,370.00 | 6,821.90 | 27,002 |
| 2022-01-26 | 7,320.00 | 8,030.00 | 7,320.00 | 7,500.00 | 6,942.23 | 32,231 |
| 2022-01-25 | 7,680.00 | 7,750.00 | 7,400.00 | 7,400.00 | 6,849.67 | 33,281 |
| 2022-01-24 | 7,880.00 | 7,960.00 | 7,610.00 | 7,780.00 | 7,201.41 | 22,517 |
| 2022-01-21 | 8,120.00 | 8,190.00 | 7,990.00 | 8,000.00 | 7,405.04 | 12,849 |
| 2022-01-20 | 7,980.00 | 8,260.00 | 7,750.00 | 8,120.00 | 7,516.12 | 11,120 |
| 2022-01-19 | 8,020.00 | 8,250.00 | 7,950.00 | 7,980.00 | 7,386.53 | 28,782 |
| 2022-01-18 | 8,510.00 | 8,600.00 | 8,250.00 | 8,250.00 | 7,636.45 | 22,813 |
| 2022-01-17 | 8,580.00 | 8,720.00 | 8,500.00 | 8,670.00 | 8,025.22 | 15,915 |
| 2022-01-14 | 8,900.00 | 8,900.00 | 8,680.00 | 8,720.00 | 8,071.50 | 8,931 |
| 2022-01-13 | 8,970.00 | 9,090.00 | 8,800.00 | 8,810.00 | 8,154.81 | 10,858 |
| 2022-01-12 | 8,870.00 | 9,160.00 | 8,780.00 | 8,950.00 | 8,284.39 | 17,701 |
| 2022-01-11 | 9,020.00 | 9,100.00 | 8,810.00 | 8,870.00 | 8,210.34 | 14,450 |
| 2022-01-10 | 9,040.00 | 9,140.00 | 8,920.00 | 9,100.00 | 8,423.24 | 19,866 |
| 2022-01-07 | 8,980.00 | 9,050.00 | 8,900.00 | 8,990.00 | 8,321.42 | 6,353 |
| 2022-01-06 | 9,010.00 | 9,080.00 | 8,910.00 | 8,980.00 | 8,312.16 | 12,762 |
| 2022-01-05 | 9,040.00 | 9,080.00 | 8,910.00 | 9,030.00 | 8,358.44 | 19,949 |
| 2022-01-04 | 8,870.00 | 9,060.00 | 8,810.00 | 9,020.00 | 8,349.19 | 43,204 |
| 2022-01-03 | 8,700.00 | 8,890.00 | 8,680.00 | 8,870.00 | 8,210.34 | 17,146 |
| 2021-12-30 | 8,660.00 | 8,750.00 | 8,620.00 | 8,700.00 | 8,052.99 | 8,295 |
| 2021-12-29 | 8,870.00 | 8,870.00 | 8,700.00 | 8,740.00 | 8,090.01 | 18,466 |
| 2021-12-28 | 8,780.00 | 8,870.00 | 8,780.00 | 8,790.00 | 7,997.45 | 8,708 |
| 2021-12-27 | 8,880.00 | 8,880.00 | 8,750.00 | 8,800.00 | 8,006.55 | 13,728 |
| 2021-12-24 | 8,770.00 | 8,820.00 | 8,640.00 | 8,800.00 | 8,006.55 | 21,350 |
| 2021-12-23 | 8,570.00 | 8,710.00 | 8,500.00 | 8,670.00 | 7,888.27 | 15,706 |
| 2021-12-22 | 8,550.00 | 8,630.00 | 8,530.00 | 8,550.00 | 7,779.09 | 4,121 |
| 2021-12-21 | 8,580.00 | 8,600.00 | 8,450.00 | 8,550.00 | 7,779.09 | 10,514 |
| 2021-12-20 | 8,680.00 | 8,710.00 | 8,530.00 | 8,580.00 | 7,806.38 | 16,445 |
| 2021-12-17 | 8,590.00 | 8,840.00 | 8,560.00 | 8,720.00 | 7,933.76 | 19,969 |
| 2021-12-16 | 8,530.00 | 8,620.00 | 8,460.00 | 8,590.00 | 7,815.48 | 15,443 |
| 2021-12-15 | 8,590.00 | 8,650.00 | 8,470.00 | 8,530.00 | 7,760.89 | 14,037 |
| 2021-12-14 | 8,700.00 | 8,700.00 | 8,460.00 | 8,600.00 | 7,824.58 | 14,959 |
| 2021-12-13 | 8,640.00 | 8,700.00 | 8,500.00 | 8,700.00 | 7,915.56 | 11,608 |
| 2021-12-10 | 8,570.00 | 8,750.00 | 8,500.00 | 8,650.00 | 7,870.07 | 13,836 |
| 2021-12-09 | 8,550.00 | 8,650.00 | 8,500.00 | 8,540.00 | 7,769.99 | 11,040 |
| 2021-12-08 | 8,520.00 | 8,800.00 | 8,500.00 | 8,550.00 | 7,779.09 | 19,410 |
| 2021-12-07 | 8,580.00 | 8,580.00 | 8,430.00 | 8,550.00 | 7,779.09 | 15,135 |
| 2021-12-06 | 8,310.00 | 8,780.00 | 8,300.00 | 8,520.00 | 7,751.79 | 20,739 |
| 2021-12-03 | 8,190.00 | 8,380.00 | 8,190.00 | 8,370.00 | 7,615.32 | 13,766 |
| 2021-12-02 | 7,540.00 | 8,200.00 | 7,540.00 | 8,190.00 | 7,451.55 | 23,131 |
| 2021-12-01 | 7,720.00 | 7,920.00 | 7,550.00 | 7,850.00 | 7,142.20 | 32,796 |
| 2021-11-30 | 8,010.00 | 8,210.00 | 7,650.00 | 7,790.00 | 7,087.61 | 79,421 |
| 2021-11-29 | 8,210.00 | 8,450.00 | 8,150.00 | 8,170.00 | 7,433.35 | 34,196 |
| 2021-11-26 | 8,700.00 | 8,780.00 | 8,320.00 | 8,530.00 | 7,760.89 | 29,311 |
| 2021-11-25 | 8,890.00 | 8,940.00 | 8,310.00 | 8,680.00 | 7,897.37 | 26,855 |
| 2021-11-24 | 8,820.00 | 8,940.00 | 8,720.00 | 8,890.00 | 8,088.43 | 14,414 |
| 2021-11-23 | 8,930.00 | 9,010.00 | 8,840.00 | 8,850.00 | 8,052.04 | 21,486 |
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.