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
2024-10-283,945.004,000.003,915.003,980.003,784.508,056
2024-10-254,010.004,010.003,860.003,980.003,784.504,243
2024-10-243,930.003,995.003,820.003,995.003,798.7713,138
2024-10-233,990.003,990.003,815.003,935.003,741.716,922
2024-10-223,955.004,035.003,930.003,970.003,775.002,749
2024-10-214,035.004,035.003,915.004,005.003,808.289,408
2024-10-184,075.004,075.003,980.004,030.003,832.052,975
2024-10-174,080.004,080.004,015.004,060.003,860.575,223
2024-10-164,075.004,095.004,010.004,050.003,851.072,614
2024-10-154,105.004,105.004,005.004,070.003,870.083,653
2024-10-144,125.004,155.004,015.004,080.003,879.5915,398
2024-10-114,135.004,170.004,120.004,125.003,922.381,280
2024-10-104,180.004,200.004,110.004,110.003,908.126,328
2024-10-084,205.004,215.003,960.004,180.003,974.684,985
2024-10-074,200.004,220.004,080.004,190.003,984.194,196
2024-10-044,145.004,195.004,120.004,175.003,969.932,750
2024-10-024,190.004,295.003,990.004,175.003,969.9312,884
2024-09-304,175.004,190.004,135.004,175.003,969.937,084
2024-09-274,150.004,175.004,130.004,170.003,965.174,678
2024-09-264,075.004,170.004,065.004,165.003,960.428,806
2024-09-254,130.004,450.004,050.004,100.003,898.6146,039
2024-09-244,025.004,110.004,000.004,110.003,908.1216,451
2024-09-234,005.004,055.003,985.004,020.003,822.545,941
2024-09-203,985.004,020.003,970.004,000.003,803.523,747
2024-09-194,010.004,030.003,915.003,980.003,784.5010,089
2024-09-134,000.004,015.003,950.004,005.003,808.283,039
2024-09-124,005.004,045.003,830.003,995.003,798.773,824
2024-09-113,970.004,085.003,945.003,985.003,789.267,157
2024-09-103,955.003,995.003,935.003,950.003,755.983,145
2024-09-093,850.003,980.003,850.003,955.003,760.738,121
2024-09-064,070.004,070.003,885.003,975.003,779.755,667
2024-09-054,010.004,075.003,995.004,045.003,846.3112,623
2024-09-044,110.004,110.003,900.004,035.003,836.8010,433
2024-09-034,100.004,140.004,050.004,120.003,917.635,028
2024-09-024,095.004,120.004,020.004,120.003,917.6310,347
2024-08-304,110.004,115.004,050.004,110.003,908.125,873
2024-08-294,050.004,110.004,015.004,110.003,908.12545,464
2024-08-284,080.004,115.004,000.004,080.003,879.596,026
2024-08-274,030.004,115.003,940.004,080.003,879.596,462
2024-08-264,055.004,135.004,000.004,050.003,851.073,231
2024-08-234,015.004,085.004,000.004,050.003,851.0713,070
2024-08-224,145.004,165.004,045.004,085.003,884.357,682
2024-08-214,120.004,130.004,040.004,120.003,917.635,884
2024-08-204,080.004,155.004,000.004,120.003,917.6314,476
2024-08-194,145.004,155.004,020.004,115.003,912.8713,051
2024-08-164,150.004,155.004,075.004,120.003,917.637,893
2024-08-144,105.004,165.004,105.004,155.003,950.912,695
2024-08-134,090.004,160.004,010.004,150.003,946.1510,890
2024-08-124,045.004,170.004,030.004,135.003,931.8910,077
2024-08-093,950.004,095.003,950.004,080.003,879.5926,974
2024-08-083,960.004,050.003,930.004,030.003,832.052,802
2024-08-073,890.004,000.003,885.003,995.003,798.775,314
2024-08-063,640.003,915.003,640.003,885.003,694.1734,091
2024-08-054,155.004,155.003,770.003,815.003,627.6146,424
2024-08-024,300.004,300.004,150.004,155.003,950.9114,006
2024-08-014,290.004,415.004,275.004,320.004,107.8010,356
2024-07-314,215.004,340.004,180.004,310.004,098.2931,113
2024-07-304,240.004,530.004,125.004,215.004,007.96110,421
2024-07-294,200.004,250.004,185.004,220.004,012.727,785
2024-07-264,140.004,195.004,140.004,185.003,979.4319,039
← NewerPage 9 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.