Namhwa Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 8,020.00 | 8,080.00 | 7,990.00 | 8,030.00 | 7,152.72 | 7,303 |
| 2023-05-04 | 7,920.00 | 8,070.00 | 7,920.00 | 8,020.00 | 7,143.81 | 10,726 |
| 2023-05-03 | 7,950.00 | 8,090.00 | 7,900.00 | 8,000.00 | 7,126.00 | 15,427 |
| 2023-05-02 | 7,800.00 | 8,050.00 | 7,800.00 | 7,980.00 | 7,108.18 | 36,286 |
| 2023-04-28 | 7,830.00 | 7,950.00 | 7,730.00 | 7,800.00 | 6,947.85 | 16,364 |
| 2023-04-27 | 7,730.00 | 7,770.00 | 7,680.00 | 7,740.00 | 6,894.40 | 7,292 |
| 2023-04-26 | 7,700.00 | 7,750.00 | 7,640.00 | 7,690.00 | 6,849.87 | 5,908 |
| 2023-04-25 | 7,710.00 | 7,790.00 | 7,660.00 | 7,700.00 | 6,858.77 | 12,894 |
| 2023-04-24 | 7,820.00 | 7,820.00 | 7,670.00 | 7,700.00 | 6,858.77 | 6,417 |
| 2023-04-21 | 7,680.00 | 7,740.00 | 7,680.00 | 7,710.00 | 6,867.68 | 9,143 |
| 2023-04-20 | 7,750.00 | 7,840.00 | 7,550.00 | 7,700.00 | 6,858.77 | 21,713 |
| 2023-04-19 | 7,730.00 | 7,800.00 | 7,710.00 | 7,750.00 | 6,903.31 | 30,929 |
| 2023-04-18 | 7,650.00 | 7,710.00 | 7,600.00 | 7,680.00 | 6,840.96 | 8,082 |
| 2023-04-17 | 7,710.00 | 7,710.00 | 7,580.00 | 7,650.00 | 6,814.24 | 12,078 |
| 2023-04-14 | 7,710.00 | 7,720.00 | 7,580.00 | 7,680.00 | 6,840.96 | 19,017 |
| 2023-04-13 | 7,470.00 | 7,650.00 | 7,380.00 | 7,620.00 | 6,787.51 | 19,402 |
| 2023-04-12 | 7,560.00 | 7,570.00 | 7,380.00 | 7,540.00 | 6,716.25 | 11,346 |
| 2023-04-11 | 7,470.00 | 7,560.00 | 7,440.00 | 7,470.00 | 6,653.90 | 21,089 |
| 2023-04-10 | 7,650.00 | 7,670.00 | 7,450.00 | 7,500.00 | 6,680.62 | 15,125 |
| 2023-04-07 | 7,600.00 | 7,750.00 | 7,540.00 | 7,670.00 | 6,832.05 | 21,261 |
| 2023-04-06 | 7,710.00 | 7,710.00 | 7,530.00 | 7,600.00 | 6,769.70 | 7,863 |
| 2023-04-05 | 7,630.00 | 7,670.00 | 7,580.00 | 7,650.00 | 6,814.24 | 5,388 |
| 2023-04-04 | 7,620.00 | 7,660.00 | 7,590.00 | 7,620.00 | 6,787.51 | 5,096 |
| 2023-04-03 | 7,660.00 | 7,690.00 | 7,580.00 | 7,620.00 | 6,787.51 | 5,635 |
| 2023-03-31 | 7,810.00 | 7,850.00 | 7,640.00 | 7,690.00 | 6,849.87 | 9,862 |
| 2023-03-30 | 7,680.00 | 7,770.00 | 7,680.00 | 7,760.00 | 6,912.22 | 10,627 |
| 2023-03-29 | 7,640.00 | 7,740.00 | 7,580.00 | 7,730.00 | 6,885.50 | 15,065 |
| 2023-03-28 | 7,460.00 | 7,740.00 | 7,460.00 | 7,650.00 | 6,814.24 | 15,320 |
| 2023-03-27 | 7,450.00 | 7,650.00 | 7,360.00 | 7,530.00 | 6,707.35 | 21,181 |
| 2023-03-24 | 7,440.00 | 7,570.00 | 7,370.00 | 7,570.00 | 6,742.98 | 8,920 |
| 2023-03-23 | 7,660.00 | 7,660.00 | 7,420.00 | 7,460.00 | 6,644.99 | 12,067 |
| 2023-03-22 | 7,600.00 | 7,720.00 | 7,490.00 | 7,550.00 | 6,725.16 | 12,392 |
| 2023-03-21 | 7,680.00 | 7,690.00 | 7,560.00 | 7,590.00 | 6,760.79 | 10,014 |
| 2023-03-20 | 7,580.00 | 7,790.00 | 7,580.00 | 7,680.00 | 6,840.96 | 7,414 |
| 2023-03-17 | 7,500.00 | 7,760.00 | 7,490.00 | 7,760.00 | 6,912.22 | 9,908 |
| 2023-03-16 | 7,720.00 | 7,720.00 | 7,440.00 | 7,500.00 | 6,680.62 | 14,196 |
| 2023-03-15 | 7,700.00 | 7,810.00 | 7,510.00 | 7,700.00 | 6,858.77 | 23,118 |
| 2023-03-14 | 7,940.00 | 8,130.00 | 7,600.00 | 7,630.00 | 6,796.42 | 31,315 |
| 2023-03-13 | 8,130.00 | 8,130.00 | 7,910.00 | 8,000.00 | 7,126.00 | 12,714 |
| 2023-03-10 | 8,160.00 | 8,320.00 | 8,030.00 | 8,140.00 | 7,250.70 | 14,497 |
| 2023-03-09 | 8,270.00 | 8,270.00 | 8,080.00 | 8,110.00 | 7,223.98 | 12,960 |
| 2023-03-08 | 8,160.00 | 8,240.00 | 8,110.00 | 8,240.00 | 7,339.78 | 13,180 |
| 2023-03-07 | 8,060.00 | 8,200.00 | 8,060.00 | 8,180.00 | 7,286.33 | 36,417 |
| 2023-03-06 | 8,110.00 | 8,170.00 | 8,090.00 | 8,140.00 | 7,250.70 | 9,010 |
| 2023-03-03 | 8,200.00 | 8,200.00 | 8,070.00 | 8,150.00 | 7,259.61 | 10,587 |
| 2023-03-02 | 8,170.00 | 8,220.00 | 8,070.00 | 8,100.00 | 7,215.07 | 27,726 |
| 2023-02-28 | 8,320.00 | 8,330.00 | 8,050.00 | 8,230.00 | 7,330.87 | 62,085 |
| 2023-02-27 | 8,190.00 | 8,190.00 | 7,900.00 | 7,980.00 | 7,108.18 | 21,394 |
| 2023-02-24 | 8,110.00 | 8,280.00 | 7,950.00 | 8,100.00 | 7,215.07 | 18,025 |
| 2023-02-23 | 8,210.00 | 8,260.00 | 8,090.00 | 8,100.00 | 7,215.07 | 18,334 |
| 2023-02-22 | 8,290.00 | 8,390.00 | 8,130.00 | 8,170.00 | 7,277.43 | 19,804 |
| 2023-02-21 | 8,300.00 | 8,450.00 | 8,290.00 | 8,360.00 | 7,446.67 | 24,809 |
| 2023-02-20 | 8,350.00 | 8,380.00 | 8,200.00 | 8,340.00 | 7,428.85 | 9,916 |
| 2023-02-17 | 8,340.00 | 8,410.00 | 8,260.00 | 8,320.00 | 7,411.04 | 18,112 |
| 2023-02-16 | 8,460.00 | 8,590.00 | 8,210.00 | 8,340.00 | 7,428.85 | 64,342 |
| 2023-02-15 | 8,580.00 | 8,580.00 | 8,330.00 | 8,410.00 | 7,491.21 | 26,306 |
| 2023-02-14 | 8,390.00 | 8,550.00 | 8,350.00 | 8,550.00 | 7,615.91 | 50,127 |
| 2023-02-13 | 8,310.00 | 8,430.00 | 8,150.00 | 8,390.00 | 7,473.39 | 17,461 |
| 2023-02-10 | 8,460.00 | 8,460.00 | 8,230.00 | 8,310.00 | 7,402.13 | 18,621 |
| 2023-02-09 | 8,460.00 | 8,490.00 | 8,380.00 | 8,460.00 | 7,535.74 | 24,287 |
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.