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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 091590.KQ stock page

Nam Hwa Construction Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-244,010.004,040.003,965.004,025.003,921.7920,505
2025-04-233,925.004,090.003,920.004,045.003,941.2849,239
2025-04-223,920.003,955.003,830.003,925.003,824.3617,384
2025-04-213,940.003,990.003,850.003,920.003,819.4920,505
2025-04-183,910.003,945.003,850.003,915.003,814.6210,714
2025-04-173,910.003,955.003,880.003,890.003,790.2611,039
2025-04-163,965.003,980.003,875.003,955.003,853.597,045
2025-04-153,970.004,025.003,900.003,985.003,882.825,079
2025-04-143,970.004,000.003,850.003,970.003,868.217,710
2025-04-114,015.004,015.003,940.003,960.003,858.469,791
2025-04-103,930.004,055.003,915.004,020.003,916.9263,147
2025-04-093,895.004,065.003,750.003,975.003,873.0872,258
2025-04-083,715.003,940.003,710.003,865.003,765.9033,737
2025-04-073,715.003,770.003,625.003,740.003,644.1014,336
2025-04-043,580.003,750.003,580.003,750.003,653.8514,567
2025-04-033,675.003,700.003,580.003,600.003,507.6921,870
2025-04-023,745.003,760.003,670.003,695.003,600.2610,931
2025-04-013,695.003,770.003,650.003,740.003,644.1018,250
2025-03-313,755.003,760.003,695.003,695.003,600.266,739
2025-03-283,720.003,815.003,695.003,765.003,668.4611,905
2025-03-273,765.003,765.003,695.003,725.003,629.4912,245
2025-03-263,770.003,840.003,750.003,770.003,673.3313,827
2025-03-253,845.003,870.003,700.003,770.003,673.3313,087
2025-03-243,800.003,885.003,775.003,860.003,761.034,066
2025-03-213,820.003,875.003,730.003,820.003,722.056,277
2025-03-203,860.003,860.003,805.003,840.003,741.546,766
2025-03-193,815.003,905.003,810.003,850.003,751.2814,540
2025-03-183,865.003,880.003,805.003,855.003,756.152,344
2025-03-173,890.003,930.003,700.003,830.003,731.7910,380
2025-03-143,875.003,895.003,800.003,890.003,790.267,330
2025-03-133,830.003,895.003,785.003,865.003,765.906,853
2025-03-123,810.003,875.003,810.003,865.003,765.903,403
2025-03-113,840.003,840.003,775.003,810.003,712.311,881
2025-03-103,830.003,905.003,790.003,840.003,741.543,356
2025-03-073,785.003,865.003,715.003,865.003,765.9010,315
2025-03-063,875.003,880.003,775.003,785.003,687.958,827
2025-03-053,770.003,845.003,705.003,840.003,741.5417,959
2025-03-043,885.003,925.003,740.003,770.003,673.3331,175
2025-02-283,955.004,000.003,885.003,930.003,829.2317,289
2025-02-274,045.004,095.004,015.004,070.003,965.6412,186
2025-02-264,125.004,125.004,005.004,070.003,965.646,362
2025-02-254,075.004,095.003,990.004,080.003,975.3810,720
2025-02-243,930.004,080.003,880.004,075.003,970.5118,635
2025-02-213,970.003,995.003,885.003,930.003,829.2315,164
2025-02-203,970.003,980.003,875.003,930.003,829.2314,801
2025-02-193,900.003,970.003,885.003,960.003,858.468,434
2025-02-183,880.003,900.003,830.003,900.003,800.004,839
2025-02-173,840.003,880.003,835.003,860.003,761.035,335
2025-02-143,915.003,970.003,860.003,880.003,780.515,422
2025-02-133,840.003,970.003,840.003,890.003,790.2618,316
2025-02-123,900.003,905.003,770.003,890.003,790.265,954
2025-02-113,780.003,880.003,770.003,865.003,765.9012,988
2025-02-103,815.003,820.003,740.003,785.003,687.958,514
2025-02-073,870.003,905.003,745.003,810.003,712.3123,555
2025-02-063,745.003,845.003,745.003,840.003,741.5411,331
2025-02-053,795.003,815.003,740.003,750.003,653.8516,063
2025-02-043,785.003,850.003,740.003,795.003,697.699,479
2025-02-033,900.003,900.003,740.003,800.003,702.5623,930
2025-01-314,005.004,020.003,880.003,955.003,853.5918,161
2025-01-243,970.004,045.003,940.004,005.003,902.3110,013
← NewerPage 7 of 21 · 1,227 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.