Namhwa Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 8,110.00 | 8,130.00 | 7,890.00 | 7,920.00 | 6,806.33 | 22,667 |
| 2022-08-11 | 8,040.00 | 8,080.00 | 8,030.00 | 8,060.00 | 6,926.65 | 5,929 |
| 2022-08-10 | 7,980.00 | 8,190.00 | 7,940.00 | 8,040.00 | 6,909.46 | 14,511 |
| 2022-08-09 | 7,830.00 | 7,960.00 | 7,830.00 | 7,950.00 | 6,832.11 | 5,260 |
| 2022-08-08 | 7,910.00 | 7,930.00 | 7,820.00 | 7,900.00 | 6,789.14 | 3,523 |
| 2022-08-05 | 7,820.00 | 7,910.00 | 7,820.00 | 7,890.00 | 6,780.55 | 6,486 |
| 2022-08-04 | 7,850.00 | 7,850.00 | 7,730.00 | 7,820.00 | 6,720.39 | 5,781 |
| 2022-08-03 | 7,760.00 | 7,780.00 | 7,710.00 | 7,760.00 | 6,668.83 | 7,824 |
| 2022-08-02 | 7,700.00 | 7,790.00 | 7,700.00 | 7,760.00 | 6,668.83 | 4,651 |
| 2022-08-01 | 7,720.00 | 7,790.00 | 7,700.00 | 7,730.00 | 6,643.05 | 3,651 |
| 2022-07-29 | 7,790.00 | 7,790.00 | 7,600.00 | 7,710.00 | 6,625.86 | 7,817 |
| 2022-07-28 | 7,700.00 | 7,740.00 | 7,610.00 | 7,710.00 | 6,625.86 | 6,228 |
| 2022-07-27 | 7,630.00 | 7,700.00 | 7,630.00 | 7,690.00 | 6,608.67 | 4,031 |
| 2022-07-26 | 7,560.00 | 7,730.00 | 7,540.00 | 7,630.00 | 6,557.11 | 16,235 |
| 2022-07-25 | 7,810.00 | 7,820.00 | 7,610.00 | 7,670.00 | 6,591.49 | 4,336 |
| 2022-07-22 | 7,690.00 | 7,690.00 | 7,450.00 | 7,660.00 | 6,582.89 | 7,221 |
| 2022-07-21 | 7,660.00 | 7,730.00 | 7,520.00 | 7,640.00 | 6,565.70 | 4,035 |
| 2022-07-20 | 7,640.00 | 7,700.00 | 7,450.00 | 7,560.00 | 6,496.95 | 25,806 |
| 2022-07-19 | 7,420.00 | 7,540.00 | 7,420.00 | 7,510.00 | 6,453.98 | 5,668 |
| 2022-07-18 | 7,460.00 | 7,620.00 | 7,390.00 | 7,490.00 | 6,436.80 | 3,220 |
| 2022-07-15 | 7,460.00 | 7,460.00 | 7,330.00 | 7,380.00 | 6,342.26 | 4,394 |
| 2022-07-14 | 7,320.00 | 7,620.00 | 7,320.00 | 7,380.00 | 6,342.26 | 26,283 |
| 2022-07-13 | 7,350.00 | 7,430.00 | 7,330.00 | 7,330.00 | 6,299.30 | 10,655 |
| 2022-07-12 | 7,430.00 | 7,600.00 | 7,350.00 | 7,350.00 | 6,316.48 | 5,711 |
| 2022-07-11 | 7,480.00 | 7,570.00 | 7,430.00 | 7,430.00 | 6,385.23 | 6,084 |
| 2022-07-08 | 7,540.00 | 7,540.00 | 7,450.00 | 7,450.00 | 6,402.42 | 5,777 |
| 2022-07-07 | 7,430.00 | 7,510.00 | 7,390.00 | 7,470.00 | 6,419.61 | 11,087 |
| 2022-07-06 | 7,510.00 | 7,510.00 | 7,350.00 | 7,470.00 | 6,419.61 | 16,699 |
| 2022-07-05 | 7,470.00 | 7,600.00 | 7,400.00 | 7,510.00 | 6,453.98 | 16,801 |
| 2022-07-04 | 7,610.00 | 7,690.00 | 7,340.00 | 7,440.00 | 6,393.83 | 14,073 |
| 2022-07-01 | 7,840.00 | 7,980.00 | 7,550.00 | 7,620.00 | 6,548.52 | 35,314 |
| 2022-06-30 | 7,790.00 | 9,120.00 | 7,700.00 | 7,900.00 | 6,789.14 | 422,731 |
| 2022-06-29 | 7,710.00 | 7,920.00 | 7,710.00 | 7,890.00 | 6,780.55 | 2,209 |
| 2022-06-28 | 7,920.00 | 7,920.00 | 7,690.00 | 7,920.00 | 6,806.33 | 8,893 |
| 2022-06-27 | 7,620.00 | 7,900.00 | 7,420.00 | 7,780.00 | 6,686.02 | 9,203 |
| 2022-06-24 | 7,120.00 | 7,670.00 | 7,120.00 | 7,620.00 | 6,548.52 | 15,445 |
| 2022-06-23 | 7,520.00 | 7,580.00 | 7,240.00 | 7,240.00 | 6,221.95 | 23,243 |
| 2022-06-22 | 7,650.00 | 7,770.00 | 7,520.00 | 7,520.00 | 6,462.58 | 12,797 |
| 2022-06-21 | 7,700.00 | 7,810.00 | 7,640.00 | 7,740.00 | 6,651.64 | 11,612 |
| 2022-06-20 | 8,010.00 | 8,080.00 | 7,520.00 | 7,690.00 | 6,608.67 | 10,471 |
| 2022-06-17 | 7,630.00 | 8,030.00 | 7,600.00 | 8,000.00 | 6,875.08 | 15,445 |
| 2022-06-16 | 8,090.00 | 8,130.00 | 7,810.00 | 7,940.00 | 6,823.52 | 26,122 |
| 2022-06-15 | 7,860.00 | 8,130.00 | 7,850.00 | 7,850.00 | 6,746.18 | 17,565 |
| 2022-06-14 | 7,990.00 | 8,130.00 | 7,910.00 | 8,020.00 | 6,892.27 | 31,555 |
| 2022-06-13 | 8,240.00 | 8,360.00 | 7,900.00 | 8,000.00 | 6,875.08 | 17,357 |
| 2022-06-10 | 8,500.00 | 8,640.00 | 8,450.00 | 8,500.00 | 7,304.78 | 4,450 |
| 2022-06-09 | 8,600.00 | 8,670.00 | 8,480.00 | 8,590.00 | 7,382.12 | 3,042 |
| 2022-06-08 | 8,610.00 | 8,630.00 | 8,560.00 | 8,570.00 | 7,364.93 | 2,745 |
| 2022-06-07 | 8,660.00 | 8,690.00 | 8,570.00 | 8,570.00 | 7,364.93 | 5,706 |
| 2022-06-03 | 8,680.00 | 8,720.00 | 8,570.00 | 8,660.00 | 7,442.28 | 13,134 |
| 2022-06-02 | 8,630.00 | 8,720.00 | 8,630.00 | 8,680.00 | 7,459.47 | 3,372 |
| 2022-05-31 | 8,620.00 | 8,780.00 | 8,560.00 | 8,690.00 | 7,468.06 | 16,508 |
| 2022-05-30 | 8,640.00 | 8,750.00 | 8,520.00 | 8,690.00 | 7,468.06 | 11,407 |
| 2022-05-27 | 8,630.00 | 8,680.00 | 8,570.00 | 8,640.00 | 7,425.09 | 2,984 |
| 2022-05-26 | 8,550.00 | 8,680.00 | 8,550.00 | 8,630.00 | 7,416.50 | 4,956 |
| 2022-05-25 | 8,720.00 | 8,720.00 | 8,600.00 | 8,670.00 | 7,450.87 | 5,112 |
| 2022-05-24 | 8,780.00 | 8,780.00 | 8,610.00 | 8,710.00 | 7,485.25 | 5,685 |
| 2022-05-23 | 8,660.00 | 8,790.00 | 8,520.00 | 8,770.00 | 7,536.81 | 10,671 |
| 2022-05-20 | 8,660.00 | 8,700.00 | 8,600.00 | 8,650.00 | 7,433.68 | 7,017 |
| 2022-05-19 | 8,690.00 | 8,700.00 | 8,510.00 | 8,660.00 | 7,442.28 | 8,879 |
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.