Namhwa Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5,520.00 | 5,600.00 | 5,410.00 | 5,510.00 | 5,066.10 | 2,991 |
| 2024-04-26 | 5,490.00 | 5,530.00 | 5,450.00 | 5,470.00 | 5,029.32 | 4,092 |
| 2024-04-25 | 5,560.00 | 5,630.00 | 5,500.00 | 5,500.00 | 5,056.91 | 1,518 |
| 2024-04-24 | 5,580.00 | 5,610.00 | 5,530.00 | 5,560.00 | 5,112.07 | 1,513 |
| 2024-04-23 | 5,500.00 | 5,610.00 | 5,490.00 | 5,570.00 | 5,121.27 | 6,267 |
| 2024-04-22 | 5,480.00 | 5,650.00 | 5,330.00 | 5,470.00 | 5,029.32 | 9,571 |
| 2024-04-19 | 5,400.00 | 5,450.00 | 5,350.00 | 5,450.00 | 5,010.93 | 1,026 |
| 2024-04-18 | 5,470.00 | 5,480.00 | 5,370.00 | 5,450.00 | 5,010.93 | 3,573 |
| 2024-04-17 | 5,440.00 | 5,470.00 | 5,360.00 | 5,420.00 | 4,983.35 | 521 |
| 2024-04-16 | 5,250.00 | 5,500.00 | 5,250.00 | 5,430.00 | 4,992.55 | 7,502 |
| 2024-04-15 | 5,460.00 | 5,460.00 | 5,290.00 | 5,370.00 | 4,937.38 | 8,872 |
| 2024-04-12 | 5,520.00 | 5,530.00 | 5,440.00 | 5,450.00 | 5,010.93 | 4,831 |
| 2024-04-11 | 5,510.00 | 5,550.00 | 5,480.00 | 5,520.00 | 5,075.29 | 2,699 |
| 2024-04-09 | 5,570.00 | 5,570.00 | 5,500.00 | 5,550.00 | 5,102.88 | 4,848 |
| 2024-04-08 | 5,520.00 | 5,570.00 | 5,520.00 | 5,570.00 | 5,121.27 | 2,697 |
| 2024-04-05 | 5,580.00 | 5,580.00 | 5,510.00 | 5,540.00 | 5,093.68 | 534 |
| 2024-04-04 | 5,580.00 | 5,580.00 | 5,500.00 | 5,540.00 | 5,093.68 | 2,367 |
| 2024-04-03 | 5,580.00 | 5,580.00 | 5,500.00 | 5,560.00 | 5,112.07 | 6,472 |
| 2024-04-02 | 5,580.00 | 5,580.00 | 5,500.00 | 5,540.00 | 5,093.68 | 5,069 |
| 2024-04-01 | 5,590.00 | 5,590.00 | 5,520.00 | 5,530.00 | 5,084.49 | 3,751 |
| 2024-03-29 | 5,620.00 | 5,680.00 | 5,510.00 | 5,590.00 | 5,139.66 | 4,512 |
| 2024-03-28 | 5,670.00 | 5,670.00 | 5,580.00 | 5,620.00 | 5,167.24 | 5,383 |
| 2024-03-27 | 5,630.00 | 5,680.00 | 5,600.00 | 5,650.00 | 5,194.82 | 6,845 |
| 2024-03-26 | 5,600.00 | 5,650.00 | 5,600.00 | 5,600.00 | 5,148.85 | 3,675 |
| 2024-03-25 | 5,650.00 | 5,660.00 | 5,570.00 | 5,650.00 | 5,194.82 | 1,846 |
| 2024-03-22 | 5,610.00 | 5,680.00 | 5,580.00 | 5,650.00 | 5,194.82 | 4,936 |
| 2024-03-21 | 5,590.00 | 5,610.00 | 5,520.00 | 5,610.00 | 5,158.04 | 4,277 |
| 2024-03-20 | 5,560.00 | 5,630.00 | 5,500.00 | 5,590.00 | 5,139.66 | 6,442 |
| 2024-03-19 | 5,510.00 | 5,560.00 | 5,480.00 | 5,560.00 | 5,112.07 | 10,608 |
| 2024-03-18 | 5,620.00 | 5,620.00 | 5,490.00 | 5,560.00 | 5,112.07 | 10,202 |
| 2024-03-15 | 5,670.00 | 5,670.00 | 5,580.00 | 5,620.00 | 5,167.24 | 3,439 |
| 2024-03-14 | 5,510.00 | 5,680.00 | 5,510.00 | 5,680.00 | 5,222.40 | 5,715 |
| 2024-03-13 | 5,640.00 | 5,680.00 | 5,540.00 | 5,590.00 | 5,139.66 | 18,520 |
| 2024-03-12 | 5,860.00 | 5,860.00 | 5,670.00 | 5,680.00 | 5,222.40 | 8,216 |
| 2024-03-11 | 5,850.00 | 5,850.00 | 5,700.00 | 5,770.00 | 5,305.15 | 7,668 |
| 2024-03-08 | 5,670.00 | 5,820.00 | 5,660.00 | 5,760.00 | 5,295.96 | 3,572 |
| 2024-03-07 | 5,660.00 | 5,760.00 | 5,660.00 | 5,740.00 | 5,277.57 | 3,717 |
| 2024-03-06 | 5,790.00 | 5,790.00 | 5,640.00 | 5,710.00 | 5,249.99 | 12,690 |
| 2024-03-05 | 5,870.00 | 5,900.00 | 5,700.00 | 5,730.00 | 5,268.38 | 24,239 |
| 2024-03-04 | 5,980.00 | 5,980.00 | 5,900.00 | 5,900.00 | 5,424.68 | 12,474 |
| 2024-02-29 | 5,950.00 | 5,990.00 | 5,900.00 | 5,980.00 | 5,498.24 | 4,493 |
| 2024-02-28 | 5,820.00 | 5,980.00 | 5,820.00 | 5,960.00 | 5,479.85 | 5,514 |
| 2024-02-27 | 6,030.00 | 6,030.00 | 5,890.00 | 5,930.00 | 5,452.26 | 8,518 |
| 2024-02-26 | 6,050.00 | 6,050.00 | 5,970.00 | 6,040.00 | 5,553.40 | 6,060 |
| 2024-02-23 | 6,070.00 | 6,070.00 | 6,000.00 | 6,050.00 | 5,562.60 | 4,116 |
| 2024-02-22 | 6,030.00 | 6,070.00 | 5,990.00 | 6,070.00 | 5,580.99 | 2,509 |
| 2024-02-21 | 6,080.00 | 6,080.00 | 6,000.00 | 6,030.00 | 5,544.21 | 5,716 |
| 2024-02-20 | 6,110.00 | 6,110.00 | 6,020.00 | 6,030.00 | 5,544.21 | 11,451 |
| 2024-02-19 | 6,030.00 | 6,140.00 | 6,010.00 | 6,110.00 | 5,617.76 | 3,920 |
| 2024-02-16 | 5,980.00 | 6,060.00 | 5,980.00 | 6,030.00 | 5,544.21 | 8,719 |
| 2024-02-15 | 6,130.00 | 6,130.00 | 6,010.00 | 6,040.00 | 5,553.40 | 4,865 |
| 2024-02-14 | 6,060.00 | 6,090.00 | 6,020.00 | 6,030.00 | 5,544.21 | 3,002 |
| 2024-02-13 | 6,120.00 | 6,170.00 | 6,020.00 | 6,060.00 | 5,571.79 | 9,226 |
| 2024-02-08 | 5,960.00 | 6,090.00 | 5,960.00 | 6,020.00 | 5,535.01 | 3,465 |
| 2024-02-07 | 6,200.00 | 6,200.00 | 5,900.00 | 5,960.00 | 5,479.85 | 25,749 |
| 2024-02-06 | 6,230.00 | 6,230.00 | 6,160.00 | 6,190.00 | 5,691.32 | 1,271 |
| 2024-02-05 | 6,230.00 | 6,230.00 | 6,170.00 | 6,230.00 | 5,728.10 | 1,572 |
| 2024-02-02 | 6,060.00 | 6,210.00 | 6,040.00 | 6,200.00 | 5,700.51 | 3,641 |
| 2024-02-01 | 5,930.00 | 6,040.00 | 5,930.00 | 6,030.00 | 5,544.21 | 5,730 |
| 2024-01-31 | 6,050.00 | 6,050.00 | 5,990.00 | 6,000.00 | 5,516.62 | 5,038 |
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.