Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 091590.KQ stock page

Nam Hwa Construction Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-234,285.004,320.004,230.004,320.004,209.237,007
2025-07-224,290.004,340.004,240.004,325.004,214.104,759
2025-07-214,405.004,405.004,250.004,330.004,218.9713,645
2025-07-184,350.004,420.004,350.004,405.004,292.058,218
2025-07-174,435.004,435.004,335.004,380.004,267.696,652
2025-07-164,400.004,405.004,320.004,400.004,287.184,709
2025-07-154,400.004,435.004,320.004,400.004,287.186,618
2025-07-144,395.004,430.004,315.004,395.004,282.315,781
2025-07-114,340.004,395.004,290.004,370.004,257.956,107
2025-07-104,320.004,355.004,275.004,340.004,228.727,730
2025-07-094,270.004,335.004,230.004,320.004,209.2310,415
2025-07-084,375.004,375.004,210.004,270.004,160.5112,627
2025-07-074,305.004,340.004,250.004,300.004,189.742,799
2025-07-044,335.004,355.004,260.004,305.004,194.626,655
2025-07-034,305.004,340.004,255.004,335.004,223.857,077
2025-07-024,335.004,380.004,210.004,315.004,204.3620,901
2025-07-014,380.004,435.004,315.004,385.004,272.5614,395
2025-06-304,430.004,540.004,300.004,380.004,267.6924,517
2025-06-274,500.004,605.004,380.004,430.004,316.4149,026
2025-06-264,335.004,685.004,285.004,635.004,516.1573,004
2025-06-254,170.004,360.004,155.004,315.004,204.3619,812
2025-06-244,130.004,180.004,095.004,170.004,063.0815,823
2025-06-234,160.004,255.004,075.004,130.004,024.1010,634
2025-06-204,170.004,245.004,155.004,190.004,082.569,596
2025-06-194,250.004,250.004,145.004,170.004,063.0822,838
2025-06-184,320.004,350.004,205.004,240.004,131.286,179
2025-06-174,480.004,480.004,290.004,350.004,238.4627,408
2025-06-164,495.004,495.004,285.004,390.004,277.4427,017
2025-06-134,600.004,605.004,350.004,520.004,404.1058,869
2025-06-124,445.004,700.004,360.004,595.004,477.18136,226
2025-06-114,355.004,400.004,335.004,345.004,233.5920,671
2025-06-104,335.004,380.004,265.004,355.004,243.3329,674
2025-06-094,105.004,365.004,105.004,335.004,223.8565,686
2025-06-053,990.004,190.003,980.004,100.003,994.8753,883
2025-06-043,945.004,015.003,935.003,990.003,887.6936,784
2025-06-023,885.003,940.003,800.003,900.003,800.0016,816
2025-05-303,910.003,925.003,685.003,885.003,785.3829,277
2025-05-293,930.003,930.003,885.003,905.003,804.877,553
2025-05-283,915.003,950.003,860.003,930.003,829.238,740
2025-05-273,865.003,905.003,855.003,895.003,795.137,557
2025-05-263,865.003,900.003,765.003,900.003,800.0013,446
2025-05-233,830.003,845.003,800.003,845.003,746.414,336
2025-05-223,865.003,880.003,700.003,830.003,731.7919,021
2025-05-213,855.003,885.003,815.003,845.003,746.416,187
2025-05-203,760.003,855.003,750.003,855.003,756.157,136
2025-05-193,825.003,845.003,725.003,760.003,663.597,714
2025-05-163,880.003,880.003,755.003,825.003,726.9214,757
2025-05-153,830.003,880.003,830.003,865.003,765.9011,818
2025-05-143,835.003,870.003,780.003,870.003,770.7710,435
2025-05-133,840.003,850.003,805.003,850.003,751.287,863
2025-05-123,915.003,960.003,800.003,820.003,722.0559,292
2025-05-094,030.004,030.003,880.003,980.003,877.958,579
2025-05-084,030.004,045.003,965.004,030.003,926.6721,293
2025-05-074,100.004,110.003,985.004,030.003,926.6723,912
2025-05-024,145.004,200.004,045.004,115.004,009.4971,346
2025-04-304,060.004,080.003,995.004,030.003,926.6716,973
2025-04-294,065.004,065.004,000.004,060.003,955.9012,270
2025-04-284,035.004,050.004,000.004,040.003,936.4113,337
2025-04-254,010.004,045.003,965.004,040.003,936.4110,746
2025-04-244,010.004,040.003,965.004,025.003,921.7920,505
← NewerPage 6 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW
2024-12-27100.0000 KRW
2023-12-2750.0000 KRW
2022-12-28200.0000 KRW
2021-12-29150.0000 KRW
2020-12-29100.0000 KRW
2019-12-2770.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.