Namhwa Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 7,170.00 | 7,230.00 | 7,080.00 | 7,170.00 | 6,161.79 | 14,529 |
| 2022-11-10 | 7,160.00 | 7,160.00 | 7,020.00 | 7,070.00 | 6,075.85 | 7,690 |
| 2022-11-09 | 7,060.00 | 7,100.00 | 7,030.00 | 7,080.00 | 6,084.45 | 7,301 |
| 2022-11-08 | 7,010.00 | 7,130.00 | 6,960.00 | 7,040.00 | 6,050.07 | 18,513 |
| 2022-11-07 | 6,910.00 | 7,000.00 | 6,900.00 | 6,980.00 | 5,998.51 | 12,995 |
| 2022-11-04 | 6,880.00 | 7,190.00 | 6,860.00 | 6,950.00 | 5,972.73 | 12,622 |
| 2022-11-03 | 6,940.00 | 7,090.00 | 6,880.00 | 6,930.00 | 5,955.54 | 11,306 |
| 2022-11-02 | 6,940.00 | 7,090.00 | 6,920.00 | 6,990.00 | 6,007.10 | 8,995 |
| 2022-11-01 | 6,960.00 | 7,000.00 | 6,930.00 | 6,980.00 | 5,998.51 | 6,587 |
| 2022-10-31 | 6,980.00 | 7,020.00 | 6,920.00 | 6,960.00 | 5,981.32 | 15,009 |
| 2022-10-28 | 7,020.00 | 7,020.00 | 6,840.00 | 6,980.00 | 5,998.51 | 26,176 |
| 2022-10-27 | 7,020.00 | 7,120.00 | 7,010.00 | 7,020.00 | 6,032.89 | 14,979 |
| 2022-10-26 | 6,980.00 | 7,080.00 | 6,940.00 | 7,080.00 | 6,084.45 | 30,651 |
| 2022-10-25 | 7,040.00 | 7,200.00 | 6,900.00 | 6,980.00 | 5,998.51 | 109,438 |
| 2022-10-24 | 6,950.00 | 8,160.00 | 6,950.00 | 7,080.00 | 6,084.45 | 915,359 |
| 2022-10-21 | 6,910.00 | 6,920.00 | 6,840.00 | 6,890.00 | 5,921.17 | 2,751 |
| 2022-10-20 | 6,900.00 | 7,000.00 | 6,780.00 | 6,910.00 | 5,938.35 | 1,941 |
| 2022-10-19 | 6,890.00 | 7,000.00 | 6,830.00 | 6,900.00 | 5,929.76 | 2,931 |
| 2022-10-18 | 6,900.00 | 7,060.00 | 6,860.00 | 6,870.00 | 5,903.98 | 3,793 |
| 2022-10-17 | 6,700.00 | 6,860.00 | 6,700.00 | 6,850.00 | 5,886.79 | 2,883 |
| 2022-10-14 | 6,720.00 | 6,880.00 | 6,720.00 | 6,850.00 | 5,886.79 | 9,984 |
| 2022-10-13 | 6,670.00 | 6,830.00 | 6,530.00 | 6,800.00 | 5,843.82 | 11,957 |
| 2022-10-12 | 6,880.00 | 6,910.00 | 6,780.00 | 6,810.00 | 5,852.41 | 5,214 |
| 2022-10-11 | 6,820.00 | 7,070.00 | 6,820.00 | 6,910.00 | 5,938.35 | 10,530 |
| 2022-10-07 | 7,150.00 | 7,220.00 | 7,050.00 | 7,080.00 | 6,084.45 | 3,509 |
| 2022-10-06 | 7,170.00 | 7,230.00 | 7,140.00 | 7,170.00 | 6,161.79 | 6,086 |
| 2022-10-05 | 7,260.00 | 7,270.00 | 7,150.00 | 7,160.00 | 6,153.20 | 8,168 |
| 2022-10-04 | 7,080.00 | 8,170.00 | 6,920.00 | 7,160.00 | 6,153.20 | 115,464 |
| 2022-09-30 | 6,630.00 | 7,170.00 | 6,500.00 | 6,990.00 | 6,007.10 | 9,397 |
| 2022-09-29 | 6,750.00 | 6,940.00 | 6,670.00 | 6,670.00 | 5,732.10 | 7,178 |
| 2022-09-28 | 7,430.00 | 7,430.00 | 6,700.00 | 6,780.00 | 5,826.63 | 3,748 |
| 2022-09-27 | 6,950.00 | 6,950.00 | 6,790.00 | 6,950.00 | 5,972.73 | 20,445 |
| 2022-09-26 | 7,230.00 | 7,230.00 | 6,890.00 | 6,910.00 | 5,938.35 | 25,226 |
| 2022-09-23 | 7,230.00 | 7,400.00 | 7,200.00 | 7,230.00 | 6,213.36 | 15,338 |
| 2022-09-22 | 7,300.00 | 7,300.00 | 7,190.00 | 7,230.00 | 6,213.36 | 10,551 |
| 2022-09-21 | 7,240.00 | 7,480.00 | 7,240.00 | 7,290.00 | 6,264.92 | 6,446 |
| 2022-09-20 | 7,220.00 | 7,570.00 | 7,220.00 | 7,280.00 | 6,256.33 | 14,005 |
| 2022-09-19 | 7,380.00 | 7,480.00 | 7,250.00 | 7,250.00 | 6,230.54 | 20,907 |
| 2022-09-16 | 7,530.00 | 7,530.00 | 7,440.00 | 7,450.00 | 6,402.42 | 10,208 |
| 2022-09-15 | 7,480.00 | 7,610.00 | 7,480.00 | 7,530.00 | 6,471.17 | 3,060 |
| 2022-09-14 | 7,590.00 | 7,590.00 | 7,500.00 | 7,510.00 | 6,453.98 | 13,267 |
| 2022-09-13 | 7,660.00 | 7,860.00 | 7,610.00 | 7,650.00 | 6,574.30 | 19,761 |
| 2022-09-08 | 7,760.00 | 7,890.00 | 7,660.00 | 7,660.00 | 6,582.89 | 9,107 |
| 2022-09-07 | 7,850.00 | 7,850.00 | 7,670.00 | 7,720.00 | 6,634.46 | 14,932 |
| 2022-09-06 | 7,700.00 | 7,810.00 | 7,670.00 | 7,730.00 | 6,643.05 | 10,135 |
| 2022-09-05 | 7,740.00 | 7,780.00 | 7,670.00 | 7,730.00 | 6,643.05 | 13,540 |
| 2022-09-02 | 7,870.00 | 7,870.00 | 7,760.00 | 7,780.00 | 6,686.02 | 18,149 |
| 2022-09-01 | 7,920.00 | 7,920.00 | 7,800.00 | 7,870.00 | 6,763.36 | 32,241 |
| 2022-08-31 | 8,010.00 | 8,020.00 | 7,900.00 | 7,920.00 | 6,806.33 | 16,729 |
| 2022-08-30 | 7,940.00 | 8,010.00 | 7,930.00 | 8,010.00 | 6,883.68 | 4,677 |
| 2022-08-29 | 7,830.00 | 7,990.00 | 7,820.00 | 7,990.00 | 6,866.49 | 3,240 |
| 2022-08-26 | 8,180.00 | 8,180.00 | 7,900.00 | 8,000.00 | 6,875.08 | 3,947 |
| 2022-08-25 | 7,950.00 | 7,990.00 | 7,900.00 | 7,980.00 | 6,857.90 | 2,393 |
| 2022-08-24 | 7,950.00 | 7,990.00 | 7,870.00 | 7,940.00 | 6,823.52 | 2,628 |
| 2022-08-23 | 7,900.00 | 7,970.00 | 7,870.00 | 7,950.00 | 6,832.11 | 6,605 |
| 2022-08-22 | 7,930.00 | 8,030.00 | 7,900.00 | 7,940.00 | 6,823.52 | 6,651 |
| 2022-08-19 | 7,900.00 | 8,040.00 | 7,900.00 | 8,010.00 | 6,883.68 | 4,773 |
| 2022-08-18 | 7,910.00 | 8,000.00 | 7,900.00 | 8,000.00 | 6,875.08 | 3,817 |
| 2022-08-17 | 7,820.00 | 8,090.00 | 7,820.00 | 7,960.00 | 6,840.71 | 5,598 |
| 2022-08-16 | 7,940.00 | 7,970.00 | 7,840.00 | 7,930.00 | 6,814.93 | 7,717 |
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.