Namhwa Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 6,110.00 | 6,130.00 | 5,990.00 | 6,000.00 | 5,516.62 | 16,280 |
| 2024-01-29 | 6,280.00 | 6,280.00 | 6,000.00 | 6,100.00 | 5,608.57 | 6,466 |
| 2024-01-26 | 6,210.00 | 6,210.00 | 6,050.00 | 6,130.00 | 5,636.15 | 2,988 |
| 2024-01-25 | 6,270.00 | 6,310.00 | 6,150.00 | 6,160.00 | 5,663.73 | 5,410 |
| 2024-01-24 | 6,320.00 | 6,420.00 | 6,240.00 | 6,260.00 | 5,755.68 | 3,978 |
| 2024-01-23 | 6,420.00 | 6,470.00 | 6,280.00 | 6,320.00 | 5,810.84 | 5,319 |
| 2024-01-22 | 6,470.00 | 6,530.00 | 6,330.00 | 6,420.00 | 5,902.79 | 6,450 |
| 2024-01-19 | 6,420.00 | 6,420.00 | 6,300.00 | 6,410.00 | 5,893.59 | 3,249 |
| 2024-01-18 | 6,250.00 | 6,320.00 | 6,250.00 | 6,300.00 | 5,792.46 | 2,331 |
| 2024-01-17 | 6,340.00 | 6,430.00 | 6,250.00 | 6,270.00 | 5,764.87 | 8,631 |
| 2024-01-16 | 6,470.00 | 6,520.00 | 6,460.00 | 6,510.00 | 5,985.54 | 3,744 |
| 2024-01-15 | 6,530.00 | 6,570.00 | 6,470.00 | 6,540.00 | 6,013.12 | 7,255 |
| 2024-01-12 | 6,590.00 | 6,590.00 | 6,450.00 | 6,530.00 | 6,003.93 | 9,231 |
| 2024-01-11 | 6,560.00 | 6,720.00 | 6,560.00 | 6,590.00 | 6,059.09 | 10,044 |
| 2024-01-10 | 6,830.00 | 6,830.00 | 6,570.00 | 6,580.00 | 6,049.90 | 13,777 |
| 2024-01-09 | 6,550.00 | 6,800.00 | 6,470.00 | 6,700.00 | 6,160.23 | 51,290 |
| 2024-01-08 | 6,470.00 | 6,530.00 | 6,400.00 | 6,480.00 | 5,957.95 | 5,285 |
| 2024-01-05 | 6,390.00 | 6,530.00 | 6,390.00 | 6,440.00 | 5,921.18 | 6,325 |
| 2024-01-04 | 6,420.00 | 6,530.00 | 6,420.00 | 6,420.00 | 5,902.79 | 6,375 |
| 2024-01-03 | 6,410.00 | 6,540.00 | 6,390.00 | 6,470.00 | 5,948.76 | 14,781 |
| 2024-01-02 | 6,430.00 | 6,510.00 | 6,350.00 | 6,500.00 | 5,976.34 | 31,042 |
| 2023-12-28 | 6,350.00 | 6,420.00 | 6,330.00 | 6,410.00 | 5,893.59 | 4,936 |
| 2023-12-27 | 6,220.00 | 6,430.00 | 6,220.00 | 6,390.00 | 5,875.21 | 15,867 |
| 2023-12-26 | 6,360.00 | 6,600.00 | 6,150.00 | 6,410.00 | 5,709.71 | 26,666 |
| 2023-12-22 | 6,450.00 | 6,450.00 | 6,370.00 | 6,370.00 | 5,674.08 | 3,247 |
| 2023-12-21 | 6,260.00 | 6,420.00 | 6,260.00 | 6,390.00 | 5,691.89 | 6,412 |
| 2023-12-20 | 6,290.00 | 6,350.00 | 6,250.00 | 6,350.00 | 5,656.26 | 4,161 |
| 2023-12-19 | 6,210.00 | 6,310.00 | 6,200.00 | 6,290.00 | 5,602.82 | 6,329 |
| 2023-12-18 | 6,400.00 | 6,400.00 | 6,210.00 | 6,210.00 | 5,531.56 | 26,119 |
| 2023-12-15 | 6,690.00 | 6,690.00 | 6,380.00 | 6,380.00 | 5,682.98 | 28,153 |
| 2023-12-14 | 6,670.00 | 6,790.00 | 6,530.00 | 6,630.00 | 5,905.67 | 53,181 |
| 2023-12-13 | 6,540.00 | 6,540.00 | 6,420.00 | 6,500.00 | 5,789.87 | 12,902 |
| 2023-12-12 | 6,530.00 | 6,530.00 | 6,430.00 | 6,470.00 | 5,763.15 | 19,434 |
| 2023-12-11 | 6,500.00 | 6,680.00 | 6,470.00 | 6,550.00 | 5,834.41 | 51,470 |
| 2023-12-08 | 6,220.00 | 6,680.00 | 6,220.00 | 6,430.00 | 5,727.52 | 129,980 |
| 2023-12-07 | 6,250.00 | 6,310.00 | 6,150.00 | 6,220.00 | 5,540.46 | 2,615 |
| 2023-12-06 | 6,250.00 | 6,320.00 | 6,230.00 | 6,250.00 | 5,567.19 | 2,813 |
| 2023-12-05 | 6,340.00 | 6,340.00 | 6,230.00 | 6,330.00 | 5,638.45 | 10,050 |
| 2023-12-04 | 6,230.00 | 6,340.00 | 6,190.00 | 6,340.00 | 5,647.35 | 9,927 |
| 2023-12-01 | 6,310.00 | 6,310.00 | 6,150.00 | 6,230.00 | 5,549.37 | 8,808 |
| 2023-11-30 | 6,200.00 | 6,350.00 | 6,170.00 | 6,250.00 | 5,567.19 | 20,404 |
| 2023-11-29 | 6,250.00 | 6,390.00 | 6,110.00 | 6,150.00 | 5,478.11 | 36,947 |
| 2023-11-28 | 6,180.00 | 6,180.00 | 6,080.00 | 6,150.00 | 5,478.11 | 2,383 |
| 2023-11-27 | 6,120.00 | 6,180.00 | 6,060.00 | 6,160.00 | 5,487.02 | 5,398 |
| 2023-11-24 | 6,070.00 | 6,240.00 | 6,070.00 | 6,140.00 | 5,469.20 | 5,058 |
| 2023-11-23 | 6,010.00 | 6,190.00 | 6,010.00 | 6,130.00 | 5,460.30 | 3,540 |
| 2023-11-22 | 6,060.00 | 6,080.00 | 6,000.00 | 6,030.00 | 5,371.22 | 9,141 |
| 2023-11-21 | 6,130.00 | 6,130.00 | 6,060.00 | 6,080.00 | 5,415.76 | 8,898 |
| 2023-11-20 | 6,090.00 | 6,160.00 | 6,060.00 | 6,120.00 | 5,451.39 | 6,913 |
| 2023-11-17 | 6,090.00 | 6,100.00 | 6,020.00 | 6,060.00 | 5,397.94 | 1,610 |
| 2023-11-16 | 6,080.00 | 6,100.00 | 6,030.00 | 6,060.00 | 5,397.94 | 2,630 |
| 2023-11-15 | 5,960.00 | 6,090.00 | 5,960.00 | 6,030.00 | 5,371.22 | 5,252 |
| 2023-11-14 | 5,900.00 | 5,980.00 | 5,900.00 | 5,970.00 | 5,317.78 | 3,488 |
| 2023-11-13 | 5,920.00 | 5,980.00 | 5,900.00 | 5,920.00 | 5,273.24 | 4,049 |
| 2023-11-10 | 6,200.00 | 6,200.00 | 5,620.00 | 5,920.00 | 5,273.24 | 16,203 |
| 2023-11-09 | 6,130.00 | 6,150.00 | 6,040.00 | 6,040.00 | 5,380.13 | 2,544 |
| 2023-11-08 | 6,030.00 | 6,130.00 | 6,030.00 | 6,100.00 | 5,433.57 | 3,150 |
| 2023-11-07 | 6,100.00 | 6,100.00 | 5,970.00 | 6,030.00 | 5,371.22 | 3,301 |
| 2023-11-06 | 6,000.00 | 6,090.00 | 5,960.00 | 6,090.00 | 5,424.67 | 8,774 |
| 2023-11-03 | 5,920.00 | 6,030.00 | 5,850.00 | 6,020.00 | 5,362.31 | 6,614 |
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.