Namhwa Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 8,450.00 | 8,460.00 | 8,400.00 | 8,450.00 | 7,526.84 | 39,012 |
| 2023-02-07 | 8,360.00 | 8,450.00 | 8,330.00 | 8,410.00 | 7,491.21 | 13,818 |
| 2023-02-06 | 8,360.00 | 8,430.00 | 8,190.00 | 8,360.00 | 7,446.67 | 21,512 |
| 2023-02-03 | 8,400.00 | 8,400.00 | 8,200.00 | 8,290.00 | 7,384.32 | 22,462 |
| 2023-02-02 | 8,280.00 | 8,360.00 | 8,210.00 | 8,330.00 | 7,419.95 | 13,802 |
| 2023-02-01 | 8,240.00 | 8,390.00 | 8,180.00 | 8,240.00 | 7,339.78 | 14,954 |
| 2023-01-31 | 8,420.00 | 8,420.00 | 8,180.00 | 8,240.00 | 7,339.78 | 16,505 |
| 2023-01-30 | 8,440.00 | 8,440.00 | 8,250.00 | 8,330.00 | 7,419.95 | 15,343 |
| 2023-01-27 | 8,400.00 | 8,480.00 | 8,320.00 | 8,450.00 | 7,526.84 | 17,465 |
| 2023-01-26 | 8,360.00 | 8,480.00 | 8,360.00 | 8,450.00 | 7,526.84 | 33,329 |
| 2023-01-25 | 8,310.00 | 8,420.00 | 8,230.00 | 8,390.00 | 7,473.39 | 30,340 |
| 2023-01-20 | 8,230.00 | 8,340.00 | 8,170.00 | 8,230.00 | 7,330.87 | 13,498 |
| 2023-01-19 | 8,200.00 | 8,240.00 | 8,110.00 | 8,200.00 | 7,304.15 | 12,769 |
| 2023-01-18 | 8,200.00 | 8,290.00 | 8,100.00 | 8,200.00 | 7,304.15 | 20,852 |
| 2023-01-17 | 8,350.00 | 8,360.00 | 8,180.00 | 8,220.00 | 7,321.96 | 11,931 |
| 2023-01-16 | 8,420.00 | 8,420.00 | 8,080.00 | 8,290.00 | 7,384.32 | 24,607 |
| 2023-01-13 | 8,460.00 | 8,460.00 | 8,320.00 | 8,390.00 | 7,473.39 | 23,820 |
| 2023-01-12 | 8,220.00 | 8,370.00 | 8,220.00 | 8,350.00 | 7,437.76 | 34,334 |
| 2023-01-11 | 8,200.00 | 8,290.00 | 8,190.00 | 8,230.00 | 7,330.87 | 10,877 |
| 2023-01-10 | 8,350.00 | 8,490.00 | 8,140.00 | 8,190.00 | 7,295.24 | 45,903 |
| 2023-01-09 | 8,300.00 | 8,410.00 | 8,300.00 | 8,400.00 | 7,482.30 | 37,422 |
| 2023-01-06 | 8,080.00 | 8,380.00 | 8,040.00 | 8,300.00 | 7,393.22 | 41,477 |
| 2023-01-05 | 8,030.00 | 8,200.00 | 8,020.00 | 8,090.00 | 7,206.17 | 19,372 |
| 2023-01-04 | 7,810.00 | 8,150.00 | 7,810.00 | 8,030.00 | 7,152.72 | 17,964 |
| 2023-01-03 | 8,100.00 | 8,370.00 | 7,750.00 | 8,010.00 | 7,134.91 | 40,373 |
| 2023-01-02 | 8,200.00 | 8,450.00 | 8,030.00 | 8,250.00 | 7,348.69 | 36,512 |
| 2022-12-29 | 8,500.00 | 8,540.00 | 8,180.00 | 8,300.00 | 7,393.22 | 22,599 |
| 2022-12-28 | 8,530.00 | 8,640.00 | 8,420.00 | 8,540.00 | 7,607.00 | 37,859 |
| 2022-12-27 | 8,180.00 | 8,640.00 | 8,180.00 | 8,520.00 | 7,321.96 | 61,556 |
| 2022-12-26 | 8,200.00 | 8,340.00 | 8,110.00 | 8,260.00 | 7,098.52 | 19,406 |
| 2022-12-23 | 8,510.00 | 8,510.00 | 8,160.00 | 8,210.00 | 7,055.55 | 66,787 |
| 2022-12-22 | 8,250.00 | 8,750.00 | 8,120.00 | 8,640.00 | 7,425.09 | 198,652 |
| 2022-12-21 | 8,120.00 | 8,240.00 | 8,050.00 | 8,100.00 | 6,961.02 | 25,770 |
| 2022-12-20 | 8,470.00 | 8,500.00 | 8,080.00 | 8,080.00 | 6,943.83 | 62,236 |
| 2022-12-19 | 8,500.00 | 8,660.00 | 8,500.00 | 8,530.00 | 7,330.56 | 42,244 |
| 2022-12-16 | 8,380.00 | 8,700.00 | 8,330.00 | 8,570.00 | 7,364.93 | 50,433 |
| 2022-12-15 | 8,310.00 | 8,620.00 | 8,310.00 | 8,500.00 | 7,304.78 | 43,649 |
| 2022-12-14 | 8,310.00 | 8,460.00 | 8,230.00 | 8,430.00 | 7,244.62 | 34,479 |
| 2022-12-13 | 8,340.00 | 8,370.00 | 8,100.00 | 8,370.00 | 7,193.06 | 45,906 |
| 2022-12-12 | 8,510.00 | 8,570.00 | 8,200.00 | 8,240.00 | 7,081.34 | 46,924 |
| 2022-12-09 | 8,490.00 | 8,680.00 | 8,280.00 | 8,570.00 | 7,364.93 | 67,658 |
| 2022-12-08 | 8,180.00 | 8,490.00 | 8,050.00 | 8,360.00 | 7,184.46 | 79,786 |
| 2022-12-07 | 8,250.00 | 8,360.00 | 8,060.00 | 8,130.00 | 6,986.80 | 66,387 |
| 2022-12-06 | 8,550.00 | 8,690.00 | 8,260.00 | 8,260.00 | 7,098.52 | 93,405 |
| 2022-12-05 | 8,690.00 | 8,760.00 | 8,490.00 | 8,710.00 | 7,485.25 | 93,610 |
| 2022-12-02 | 8,490.00 | 8,850.00 | 8,390.00 | 8,660.00 | 7,442.28 | 212,893 |
| 2022-12-01 | 8,580.00 | 8,630.00 | 8,430.00 | 8,510.00 | 7,313.37 | 86,384 |
| 2022-11-30 | 8,400.00 | 8,740.00 | 8,370.00 | 8,580.00 | 7,373.53 | 258,464 |
| 2022-11-29 | 8,390.00 | 8,700.00 | 8,280.00 | 8,400.00 | 7,218.84 | 174,641 |
| 2022-11-28 | 8,820.00 | 8,820.00 | 8,390.00 | 8,430.00 | 7,244.62 | 179,557 |
| 2022-11-25 | 8,800.00 | 9,290.00 | 8,800.00 | 8,840.00 | 7,596.97 | 589,983 |
| 2022-11-24 | 8,080.00 | 9,480.00 | 8,040.00 | 8,890.00 | 7,639.94 | 4,117,642 |
| 2022-11-23 | 7,570.00 | 8,320.00 | 7,500.00 | 7,960.00 | 6,840.71 | 342,972 |
| 2022-11-22 | 7,900.00 | 8,680.00 | 7,600.00 | 7,690.00 | 6,608.67 | 1,010,245 |
| 2022-11-21 | 7,090.00 | 8,130.00 | 7,090.00 | 7,470.00 | 6,419.61 | 912,697 |
| 2022-11-18 | 7,160.00 | 7,200.00 | 7,090.00 | 7,090.00 | 6,093.04 | 12,690 |
| 2022-11-17 | 7,160.00 | 7,210.00 | 7,110.00 | 7,190.00 | 6,178.98 | 9,291 |
| 2022-11-16 | 7,200.00 | 7,270.00 | 7,150.00 | 7,150.00 | 6,144.61 | 13,166 |
| 2022-11-15 | 7,120.00 | 7,230.00 | 7,090.00 | 7,230.00 | 6,213.36 | 11,284 |
| 2022-11-14 | 7,210.00 | 7,210.00 | 7,000.00 | 7,170.00 | 6,161.79 | 15,283 |
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.