Namhwa Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,920.00 | 5,040.00 | 4,920.00 | 5,010.00 | 4,606.38 | 2,382 |
| 2024-07-25 | 4,940.00 | 4,990.00 | 4,905.00 | 4,960.00 | 4,560.41 | 1,566 |
| 2024-07-24 | 4,975.00 | 4,975.00 | 4,930.00 | 4,945.00 | 4,546.62 | 1,973 |
| 2024-07-23 | 4,975.00 | 5,040.00 | 4,975.00 | 4,995.00 | 4,592.59 | 339 |
| 2024-07-22 | 4,960.00 | 5,040.00 | 4,930.00 | 4,975.00 | 4,574.20 | 2,297 |
| 2024-07-19 | 4,950.00 | 5,100.00 | 4,930.00 | 4,995.00 | 4,592.59 | 8,382 |
| 2024-07-18 | 5,000.00 | 5,020.00 | 4,945.00 | 4,990.00 | 4,587.99 | 5,624 |
| 2024-07-17 | 5,030.00 | 5,090.00 | 4,965.00 | 5,000.00 | 4,597.19 | 3,718 |
| 2024-07-16 | 5,000.00 | 5,100.00 | 4,965.00 | 5,030.00 | 4,624.77 | 5,176 |
| 2024-07-15 | 4,995.00 | 5,060.00 | 4,965.00 | 5,030.00 | 4,624.77 | 1,790 |
| 2024-07-12 | 4,950.00 | 5,050.00 | 4,950.00 | 4,995.00 | 4,592.59 | 2,500 |
| 2024-07-11 | 4,995.00 | 5,080.00 | 4,950.00 | 5,000.00 | 4,597.19 | 5,553 |
| 2024-07-10 | 4,990.00 | 5,060.00 | 4,990.00 | 5,010.00 | 4,606.38 | 837 |
| 2024-07-09 | 4,965.00 | 5,060.00 | 4,940.00 | 4,990.00 | 4,587.99 | 2,237 |
| 2024-07-08 | 4,990.00 | 5,050.00 | 4,950.00 | 4,965.00 | 4,565.01 | 5,974 |
| 2024-07-05 | 5,060.00 | 5,070.00 | 4,975.00 | 5,050.00 | 4,643.16 | 3,482 |
| 2024-07-04 | 5,030.00 | 5,070.00 | 4,995.00 | 5,060.00 | 4,652.35 | 5,782 |
| 2024-07-03 | 5,060.00 | 5,080.00 | 4,970.00 | 5,030.00 | 4,624.77 | 2,101 |
| 2024-07-02 | 4,980.00 | 5,170.00 | 4,980.00 | 5,070.00 | 4,661.55 | 2,750 |
| 2024-07-01 | 5,030.00 | 5,040.00 | 4,980.00 | 5,040.00 | 4,633.96 | 784 |
| 2024-06-28 | 5,000.00 | 5,070.00 | 4,940.00 | 5,020.00 | 4,615.58 | 6,031 |
| 2024-06-27 | 4,995.00 | 5,050.00 | 4,970.00 | 5,050.00 | 4,643.16 | 6,419 |
| 2024-06-26 | 5,070.00 | 5,090.00 | 4,990.00 | 4,990.00 | 4,587.99 | 21,405 |
| 2024-06-25 | 5,120.00 | 5,190.00 | 5,090.00 | 5,120.00 | 4,707.52 | 4,710 |
| 2024-06-24 | 5,220.00 | 5,240.00 | 5,140.00 | 5,150.00 | 4,735.10 | 3,675 |
| 2024-06-21 | 5,210.00 | 5,220.00 | 5,170.00 | 5,220.00 | 4,799.46 | 1,257 |
| 2024-06-20 | 5,220.00 | 5,240.00 | 5,170.00 | 5,220.00 | 4,799.46 | 2,661 |
| 2024-06-19 | 5,280.00 | 5,340.00 | 5,220.00 | 5,220.00 | 4,799.46 | 3,330 |
| 2024-06-18 | 5,260.00 | 5,360.00 | 5,200.00 | 5,360.00 | 4,928.18 | 5,389 |
| 2024-06-17 | 5,370.00 | 5,370.00 | 5,280.00 | 5,290.00 | 4,863.82 | 5,191 |
| 2024-06-14 | 5,340.00 | 5,390.00 | 5,290.00 | 5,370.00 | 4,937.38 | 3,194 |
| 2024-06-13 | 5,360.00 | 5,390.00 | 5,340.00 | 5,350.00 | 4,918.99 | 12,630 |
| 2024-06-12 | 5,390.00 | 5,480.00 | 5,330.00 | 5,350.00 | 4,918.99 | 1,604 |
| 2024-06-11 | 5,430.00 | 5,470.00 | 5,380.00 | 5,390.00 | 4,955.77 | 2,181 |
| 2024-06-10 | 5,600.00 | 5,630.00 | 5,330.00 | 5,430.00 | 4,992.55 | 9,879 |
| 2024-06-07 | 5,430.00 | 5,430.00 | 5,300.00 | 5,370.00 | 4,937.38 | 2,100 |
| 2024-06-05 | 5,400.00 | 5,400.00 | 5,330.00 | 5,330.00 | 4,900.60 | 890 |
| 2024-06-04 | 5,410.00 | 5,410.00 | 5,310.00 | 5,370.00 | 4,937.38 | 2,032 |
| 2024-06-03 | 5,270.00 | 5,350.00 | 5,250.00 | 5,340.00 | 4,909.80 | 1,291 |
| 2024-05-31 | 5,350.00 | 5,350.00 | 5,310.00 | 5,320.00 | 4,891.41 | 1,132 |
| 2024-05-30 | 5,290.00 | 5,340.00 | 5,270.00 | 5,330.00 | 4,900.60 | 1,116 |
| 2024-05-29 | 5,420.00 | 5,420.00 | 5,300.00 | 5,300.00 | 4,873.02 | 5,908 |
| 2024-05-28 | 5,470.00 | 5,470.00 | 5,400.00 | 5,420.00 | 4,983.35 | 2,587 |
| 2024-05-27 | 5,490.00 | 5,500.00 | 5,400.00 | 5,420.00 | 4,983.35 | 1,967 |
| 2024-05-24 | 5,450.00 | 5,500.00 | 5,400.00 | 5,490.00 | 5,047.71 | 434 |
| 2024-05-23 | 5,480.00 | 5,550.00 | 5,410.00 | 5,450.00 | 5,010.93 | 735 |
| 2024-05-22 | 5,480.00 | 5,510.00 | 5,480.00 | 5,490.00 | 5,047.71 | 1,693 |
| 2024-05-21 | 5,490.00 | 5,530.00 | 5,430.00 | 5,490.00 | 5,047.71 | 671 |
| 2024-05-20 | 5,540.00 | 5,540.00 | 5,450.00 | 5,490.00 | 5,047.71 | 846 |
| 2024-05-17 | 5,490.00 | 5,540.00 | 5,390.00 | 5,540.00 | 5,093.68 | 5,730 |
| 2024-05-16 | 5,510.00 | 5,510.00 | 5,430.00 | 5,500.00 | 5,056.91 | 3,348 |
| 2024-05-14 | 5,440.00 | 5,450.00 | 5,390.00 | 5,450.00 | 5,010.93 | 319 |
| 2024-05-13 | 5,480.00 | 5,480.00 | 5,400.00 | 5,450.00 | 5,010.93 | 1,459 |
| 2024-05-10 | 5,490.00 | 5,510.00 | 5,410.00 | 5,480.00 | 5,038.52 | 5,637 |
| 2024-05-09 | 5,460.00 | 5,490.00 | 5,420.00 | 5,490.00 | 5,047.71 | 655 |
| 2024-05-08 | 5,420.00 | 5,460.00 | 5,380.00 | 5,460.00 | 5,020.13 | 309 |
| 2024-05-07 | 5,450.00 | 5,450.00 | 5,380.00 | 5,420.00 | 4,983.35 | 3,683 |
| 2024-05-03 | 5,410.00 | 5,430.00 | 5,380.00 | 5,400.00 | 4,964.96 | 959 |
| 2024-05-02 | 5,440.00 | 5,490.00 | 5,300.00 | 5,410.00 | 4,974.16 | 8,885 |
| 2024-04-30 | 5,420.00 | 5,510.00 | 5,420.00 | 5,510.00 | 5,066.10 | 2,578 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.