Namhwa Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 5,770.00 | 5,980.00 | 5,770.00 | 5,940.00 | 5,291.05 | 8,476 |
| 2023-11-01 | 5,800.00 | 5,960.00 | 5,750.00 | 5,750.00 | 5,121.81 | 6,032 |
| 2023-10-31 | 5,820.00 | 6,000.00 | 5,740.00 | 5,840.00 | 5,201.98 | 20,513 |
| 2023-10-30 | 5,810.00 | 5,950.00 | 5,810.00 | 5,860.00 | 5,219.79 | 7,823 |
| 2023-10-27 | 5,890.00 | 5,980.00 | 5,870.00 | 5,870.00 | 5,228.70 | 12,111 |
| 2023-10-26 | 6,010.00 | 6,100.00 | 5,940.00 | 5,950.00 | 5,299.96 | 5,617 |
| 2023-10-25 | 6,090.00 | 6,240.00 | 6,050.00 | 6,080.00 | 5,415.76 | 6,440 |
| 2023-10-24 | 6,170.00 | 6,170.00 | 6,060.00 | 6,120.00 | 5,451.39 | 5,202 |
| 2023-10-23 | 6,100.00 | 6,190.00 | 6,100.00 | 6,140.00 | 5,469.20 | 6,898 |
| 2023-10-20 | 6,190.00 | 6,190.00 | 6,110.00 | 6,160.00 | 5,487.02 | 4,971 |
| 2023-10-19 | 6,220.00 | 6,220.00 | 6,070.00 | 6,150.00 | 5,478.11 | 5,157 |
| 2023-10-18 | 6,170.00 | 6,260.00 | 6,170.00 | 6,230.00 | 5,549.37 | 3,262 |
| 2023-10-17 | 6,090.00 | 6,260.00 | 6,090.00 | 6,200.00 | 5,522.65 | 3,610 |
| 2023-10-16 | 6,140.00 | 6,280.00 | 6,110.00 | 6,200.00 | 5,522.65 | 6,104 |
| 2023-10-13 | 6,230.00 | 6,230.00 | 6,170.00 | 6,170.00 | 5,495.93 | 6,106 |
| 2023-10-12 | 6,170.00 | 6,310.00 | 6,170.00 | 6,230.00 | 5,549.37 | 7,465 |
| 2023-10-11 | 6,160.00 | 6,250.00 | 6,150.00 | 6,220.00 | 5,540.46 | 7,240 |
| 2023-10-10 | 6,440.00 | 6,440.00 | 6,160.00 | 6,160.00 | 5,487.02 | 27,698 |
| 2023-10-06 | 6,290.00 | 6,360.00 | 6,290.00 | 6,320.00 | 5,629.54 | 5,909 |
| 2023-10-05 | 6,300.00 | 6,400.00 | 6,230.00 | 6,290.00 | 5,602.82 | 31,255 |
| 2023-10-04 | 6,480.00 | 6,490.00 | 6,200.00 | 6,280.00 | 5,593.91 | 24,987 |
| 2023-09-27 | 6,490.00 | 6,600.00 | 6,380.00 | 6,450.00 | 5,745.34 | 90,385 |
| 2023-09-26 | 6,990.00 | 7,110.00 | 6,710.00 | 6,880.00 | 6,128.36 | 82,173 |
| 2023-09-25 | 6,950.00 | 7,350.00 | 6,860.00 | 7,010.00 | 6,244.16 | 152,324 |
| 2023-09-22 | 7,900.00 | 8,030.00 | 6,890.00 | 6,940.00 | 6,181.80 | 648,270 |
| 2023-09-21 | 7,000.00 | 7,070.00 | 6,900.00 | 6,950.00 | 6,190.71 | 57,512 |
| 2023-09-20 | 6,960.00 | 7,030.00 | 6,890.00 | 6,940.00 | 6,181.80 | 10,984 |
| 2023-09-19 | 6,940.00 | 6,990.00 | 6,920.00 | 6,960.00 | 6,199.62 | 5,461 |
| 2023-09-18 | 7,000.00 | 7,000.00 | 6,960.00 | 6,970.00 | 6,208.53 | 3,864 |
| 2023-09-15 | 6,950.00 | 7,000.00 | 6,930.00 | 7,000.00 | 6,235.25 | 3,416 |
| 2023-09-14 | 6,980.00 | 7,040.00 | 6,910.00 | 6,970.00 | 6,208.53 | 7,763 |
| 2023-09-13 | 6,950.00 | 7,050.00 | 6,930.00 | 6,980.00 | 6,217.43 | 2,832 |
| 2023-09-12 | 7,120.00 | 7,120.00 | 6,940.00 | 6,950.00 | 6,190.71 | 6,525 |
| 2023-09-11 | 7,030.00 | 7,120.00 | 7,010.00 | 7,070.00 | 6,297.60 | 11,001 |
| 2023-09-08 | 6,950.00 | 7,030.00 | 6,900.00 | 7,020.00 | 6,253.06 | 7,584 |
| 2023-09-07 | 6,990.00 | 6,990.00 | 6,900.00 | 6,900.00 | 6,146.17 | 9,033 |
| 2023-09-06 | 6,950.00 | 7,040.00 | 6,880.00 | 6,950.00 | 6,190.71 | 16,622 |
| 2023-09-05 | 7,020.00 | 7,780.00 | 6,900.00 | 6,950.00 | 6,190.71 | 364,291 |
| 2023-09-04 | 7,100.00 | 7,250.00 | 6,930.00 | 6,930.00 | 6,172.90 | 11,026 |
| 2023-09-01 | 7,050.00 | 7,140.00 | 6,970.00 | 7,100.00 | 6,324.32 | 7,730 |
| 2023-08-31 | 7,180.00 | 7,230.00 | 7,030.00 | 7,050.00 | 6,279.79 | 5,522 |
| 2023-08-30 | 7,130.00 | 7,240.00 | 7,060.00 | 7,240.00 | 6,449.03 | 6,110 |
| 2023-08-29 | 7,060.00 | 7,190.00 | 7,060.00 | 7,130.00 | 6,351.05 | 2,575 |
| 2023-08-28 | 7,020.00 | 7,120.00 | 7,020.00 | 7,120.00 | 6,342.14 | 4,962 |
| 2023-08-25 | 7,040.00 | 7,100.00 | 6,970.00 | 7,020.00 | 6,253.06 | 2,235 |
| 2023-08-24 | 7,090.00 | 7,090.00 | 6,950.00 | 6,950.00 | 6,190.71 | 5,041 |
| 2023-08-23 | 6,970.00 | 7,050.00 | 6,900.00 | 6,980.00 | 6,217.43 | 5,059 |
| 2023-08-22 | 7,020.00 | 7,030.00 | 6,930.00 | 6,970.00 | 6,208.53 | 2,315 |
| 2023-08-21 | 6,970.00 | 7,110.00 | 6,850.00 | 7,020.00 | 6,253.06 | 5,011 |
| 2023-08-18 | 6,820.00 | 7,040.00 | 6,820.00 | 6,970.00 | 6,208.53 | 3,822 |
| 2023-08-17 | 6,970.00 | 6,980.00 | 6,720.00 | 6,980.00 | 6,217.43 | 13,733 |
| 2023-08-16 | 7,130.00 | 7,200.00 | 7,030.00 | 7,030.00 | 6,261.97 | 11,399 |
| 2023-08-14 | 7,110.00 | 7,330.00 | 7,110.00 | 7,250.00 | 6,457.94 | 2,463 |
| 2023-08-11 | 7,240.00 | 7,240.00 | 7,080.00 | 7,200.00 | 6,413.40 | 5,557 |
| 2023-08-10 | 7,140.00 | 7,250.00 | 7,060.00 | 7,200.00 | 6,413.40 | 3,601 |
| 2023-08-09 | 7,200.00 | 7,220.00 | 7,100.00 | 7,140.00 | 6,359.95 | 5,152 |
| 2023-08-08 | 7,100.00 | 7,230.00 | 7,030.00 | 7,230.00 | 6,440.12 | 6,338 |
| 2023-08-07 | 7,180.00 | 7,180.00 | 7,100.00 | 7,100.00 | 6,324.32 | 4,761 |
| 2023-08-04 | 7,190.00 | 7,300.00 | 7,090.00 | 7,200.00 | 6,413.40 | 1,359 |
| 2023-08-03 | 7,030.00 | 7,370.00 | 6,950.00 | 7,200.00 | 6,413.40 | 7,419 |
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.