Namhwa Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 7,290.00 | 7,290.00 | 7,080.00 | 7,140.00 | 6,359.95 | 4,599 |
| 2023-08-01 | 7,250.00 | 7,250.00 | 7,120.00 | 7,180.00 | 6,395.58 | 3,992 |
| 2023-07-31 | 7,100.00 | 7,200.00 | 7,030.00 | 7,180.00 | 6,395.58 | 7,144 |
| 2023-07-28 | 6,970.00 | 7,100.00 | 6,860.00 | 7,100.00 | 6,324.32 | 872 |
| 2023-07-27 | 6,600.00 | 7,020.00 | 6,600.00 | 6,890.00 | 6,137.27 | 5,443 |
| 2023-07-26 | 7,290.00 | 7,290.00 | 6,840.00 | 6,880.00 | 6,128.36 | 37,901 |
| 2023-07-25 | 7,160.00 | 7,220.00 | 7,100.00 | 7,200.00 | 6,413.40 | 10,175 |
| 2023-07-24 | 7,300.00 | 7,300.00 | 7,170.00 | 7,190.00 | 6,404.49 | 12,238 |
| 2023-07-21 | 7,430.00 | 7,430.00 | 7,270.00 | 7,340.00 | 6,538.10 | 7,577 |
| 2023-07-20 | 7,330.00 | 7,550.00 | 7,270.00 | 7,460.00 | 6,644.99 | 22,343 |
| 2023-07-19 | 7,390.00 | 7,390.00 | 7,280.00 | 7,330.00 | 6,529.20 | 5,527 |
| 2023-07-18 | 7,340.00 | 7,470.00 | 7,320.00 | 7,380.00 | 6,573.73 | 9,290 |
| 2023-07-17 | 7,430.00 | 7,450.00 | 7,320.00 | 7,420.00 | 6,609.36 | 4,500 |
| 2023-07-14 | 7,480.00 | 7,480.00 | 7,330.00 | 7,430.00 | 6,618.27 | 7,877 |
| 2023-07-13 | 7,440.00 | 7,530.00 | 7,320.00 | 7,430.00 | 6,618.27 | 4,498 |
| 2023-07-12 | 7,480.00 | 7,480.00 | 7,210.00 | 7,370.00 | 6,564.83 | 10,700 |
| 2023-07-11 | 7,390.00 | 7,700.00 | 7,340.00 | 7,450.00 | 6,636.09 | 5,762 |
| 2023-07-10 | 7,660.00 | 7,660.00 | 7,170.00 | 7,390.00 | 6,582.64 | 6,655 |
| 2023-07-07 | 7,520.00 | 7,600.00 | 7,310.00 | 7,460.00 | 6,644.99 | 12,787 |
| 2023-07-06 | 7,680.00 | 7,680.00 | 7,450.00 | 7,520.00 | 6,698.44 | 17,549 |
| 2023-07-05 | 7,680.00 | 7,800.00 | 7,660.00 | 7,710.00 | 6,867.68 | 13,622 |
| 2023-07-04 | 7,800.00 | 7,800.00 | 7,630.00 | 7,680.00 | 6,840.96 | 7,029 |
| 2023-07-03 | 7,840.00 | 7,840.00 | 7,690.00 | 7,720.00 | 6,876.59 | 5,417 |
| 2023-06-30 | 7,710.00 | 7,750.00 | 7,630.00 | 7,680.00 | 6,840.96 | 11,860 |
| 2023-06-29 | 7,820.00 | 7,820.00 | 7,650.00 | 7,650.00 | 6,814.24 | 9,520 |
| 2023-06-28 | 7,770.00 | 7,810.00 | 7,740.00 | 7,740.00 | 6,894.40 | 10,834 |
| 2023-06-27 | 7,890.00 | 7,890.00 | 7,720.00 | 7,760.00 | 6,912.22 | 8,913 |
| 2023-06-26 | 8,000.00 | 8,030.00 | 7,720.00 | 7,770.00 | 6,921.13 | 46,600 |
| 2023-06-23 | 7,740.00 | 7,820.00 | 7,660.00 | 7,730.00 | 6,885.50 | 14,938 |
| 2023-06-22 | 8,000.00 | 8,000.00 | 7,700.00 | 7,740.00 | 6,894.40 | 12,572 |
| 2023-06-21 | 7,920.00 | 7,980.00 | 7,700.00 | 7,870.00 | 7,010.20 | 29,397 |
| 2023-06-20 | 7,850.00 | 7,960.00 | 7,830.00 | 7,920.00 | 7,054.74 | 6,152 |
| 2023-06-19 | 7,650.00 | 7,990.00 | 7,600.00 | 7,850.00 | 6,992.39 | 49,280 |
| 2023-06-16 | 7,640.00 | 7,790.00 | 7,640.00 | 7,700.00 | 6,858.77 | 10,349 |
| 2023-06-15 | 7,700.00 | 7,740.00 | 7,600.00 | 7,640.00 | 6,805.33 | 10,766 |
| 2023-06-14 | 7,660.00 | 7,830.00 | 7,650.00 | 7,650.00 | 6,814.24 | 15,434 |
| 2023-06-13 | 8,020.00 | 8,100.00 | 7,660.00 | 7,680.00 | 6,840.96 | 53,206 |
| 2023-06-12 | 8,010.00 | 8,150.00 | 7,960.00 | 8,020.00 | 7,143.81 | 5,543 |
| 2023-06-09 | 8,050.00 | 8,130.00 | 7,990.00 | 8,050.00 | 7,170.54 | 4,762 |
| 2023-06-08 | 8,080.00 | 8,100.00 | 7,980.00 | 8,050.00 | 7,170.54 | 5,628 |
| 2023-06-07 | 8,020.00 | 8,140.00 | 8,020.00 | 8,080.00 | 7,197.26 | 10,890 |
| 2023-06-05 | 8,090.00 | 8,100.00 | 7,990.00 | 8,020.00 | 7,143.81 | 3,693 |
| 2023-06-02 | 8,090.00 | 8,100.00 | 7,920.00 | 8,000.00 | 7,126.00 | 11,326 |
| 2023-06-01 | 7,900.00 | 8,060.00 | 7,870.00 | 7,990.00 | 7,117.09 | 9,061 |
| 2023-05-31 | 7,860.00 | 7,930.00 | 7,840.00 | 7,860.00 | 7,001.29 | 6,714 |
| 2023-05-30 | 7,860.00 | 7,960.00 | 7,860.00 | 7,930.00 | 7,063.65 | 5,066 |
| 2023-05-26 | 7,900.00 | 8,040.00 | 7,800.00 | 7,800.00 | 6,947.85 | 15,838 |
| 2023-05-25 | 8,170.00 | 8,210.00 | 7,860.00 | 8,000.00 | 7,126.00 | 30,276 |
| 2023-05-24 | 8,120.00 | 8,310.00 | 8,010.00 | 8,170.00 | 7,277.43 | 37,901 |
| 2023-05-23 | 8,000.00 | 8,200.00 | 8,000.00 | 8,190.00 | 7,295.24 | 19,352 |
| 2023-05-22 | 8,030.00 | 8,130.00 | 8,000.00 | 8,070.00 | 7,188.35 | 11,523 |
| 2023-05-19 | 8,020.00 | 8,170.00 | 7,970.00 | 8,030.00 | 7,152.72 | 23,578 |
| 2023-05-18 | 8,090.00 | 8,090.00 | 8,010.00 | 8,020.00 | 7,143.81 | 5,922 |
| 2023-05-17 | 7,990.00 | 8,100.00 | 7,950.00 | 8,070.00 | 7,188.35 | 10,538 |
| 2023-05-16 | 7,950.00 | 8,050.00 | 7,870.00 | 7,970.00 | 7,099.28 | 15,961 |
| 2023-05-15 | 7,920.00 | 8,050.00 | 7,880.00 | 7,950.00 | 7,081.46 | 13,178 |
| 2023-05-12 | 7,790.00 | 8,200.00 | 7,760.00 | 7,950.00 | 7,081.46 | 67,757 |
| 2023-05-11 | 7,830.00 | 8,000.00 | 7,820.00 | 7,890.00 | 7,028.02 | 18,627 |
| 2023-05-10 | 7,900.00 | 7,990.00 | 7,840.00 | 7,900.00 | 7,036.92 | 8,385 |
| 2023-05-09 | 8,030.00 | 8,090.00 | 7,910.00 | 8,000.00 | 7,126.00 | 9,812 |
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.