Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 111710.KQ stock page

Namhwa Industrial Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-213,305.003,325.003,150.003,175.003,175.00143,216
2026-07-203,430.003,455.003,275.003,280.003,280.00133,151
2026-07-163,730.003,900.003,435.003,460.003,460.00183,856
2026-07-153,900.003,915.003,735.003,790.003,790.00123,791
2026-07-144,000.004,165.003,770.003,835.003,835.00220,151
2026-07-134,595.004,595.004,020.004,030.004,030.00236,167
2026-07-104,110.004,960.004,090.004,490.004,490.00777,011
2026-07-094,285.004,345.003,935.004,080.004,080.00458,545
2026-07-084,550.004,945.004,265.004,335.004,335.001,568,210
2026-07-074,855.005,720.004,500.004,510.004,510.001,799,810
2026-07-064,865.005,290.004,565.005,280.005,280.00376,577
2026-07-035,390.005,390.004,515.004,865.004,865.00287,465
2026-07-026,310.006,310.004,960.005,330.005,330.00878,222
2026-07-015,590.007,080.005,560.007,080.007,080.004,820,581
2026-06-306,590.007,820.004,855.005,450.005,450.0010,126,306
2026-06-295,740.006,370.005,290.006,370.006,370.004,093,341
2026-06-263,925.004,900.003,925.004,900.004,900.002,404,081
2026-06-255,150.006,190.003,735.003,770.003,770.004,538,398
2026-06-243,705.004,775.003,705.004,775.004,775.001,005,001
2026-06-233,685.003,945.003,515.003,675.003,675.0084,419
2026-06-223,745.003,785.003,570.003,695.003,695.0019,942
2026-06-193,660.004,080.003,600.003,745.003,745.00126,013
2026-06-183,590.003,730.003,540.003,655.003,655.0032,797
2026-06-173,570.003,595.003,545.003,590.003,590.002,034
2026-06-163,500.003,640.003,425.003,570.003,570.002,861
2026-06-153,380.003,665.003,380.003,480.003,480.002,613
2026-06-123,450.003,495.003,395.003,405.003,405.001,861
2026-06-113,395.003,460.003,395.003,445.003,445.00551
2026-06-103,390.003,450.003,385.003,450.003,450.001,586
2026-06-093,245.003,450.003,245.003,410.003,410.002,191
2026-06-083,260.003,330.003,210.003,310.003,310.003,101
2026-06-053,445.003,445.003,250.003,285.003,285.003,580
2026-06-043,370.003,380.003,310.003,380.003,380.00818
2026-06-023,405.003,405.003,210.003,310.003,310.005,630
2026-06-013,545.003,545.003,300.003,345.003,345.0012,774
2026-05-293,415.003,505.003,415.003,440.003,440.007,265
2026-05-283,445.003,580.003,430.003,445.003,445.006,725
2026-05-273,545.003,570.003,445.003,445.003,445.0027,404
2026-05-263,575.003,655.003,565.003,570.003,570.007,810
2026-05-223,750.003,795.003,480.003,570.003,570.00106,109
2026-05-213,730.003,730.003,630.003,680.003,680.0022,077
2026-05-203,835.003,835.003,650.003,715.003,715.0015,083
2026-05-193,750.003,790.003,690.003,690.003,690.006,973
2026-05-183,880.003,880.003,670.003,800.003,800.0030,460
2026-05-153,865.003,885.003,845.003,880.003,880.00782
2026-05-143,820.003,885.003,740.003,885.003,885.003,394
2026-05-133,855.003,855.003,740.003,820.003,820.006,516
2026-05-123,815.003,900.003,740.003,820.003,820.0025,911
2026-05-113,985.004,050.003,810.003,815.003,815.0052,059
2026-05-083,980.004,060.003,980.004,000.004,000.002,045
2026-05-074,060.004,125.003,980.004,035.004,035.004,548
2026-05-064,145.004,200.004,060.004,080.004,080.006,220
2026-05-044,205.004,280.004,150.004,180.004,180.005,998
2026-04-304,265.004,265.004,050.004,200.004,200.0031,515
2026-04-294,205.004,245.004,195.004,245.004,245.005,535
2026-04-284,230.004,285.004,145.004,220.004,220.009,406
2026-04-274,230.004,250.004,050.004,230.004,230.0014,298
2026-04-244,135.004,250.004,075.004,230.004,230.0018,492
2026-04-234,150.004,185.004,080.004,165.004,165.0030,739
2026-04-224,025.004,100.004,025.004,100.004,100.0023,671
← NewerPage 2 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29200.0000 KRW
2024-12-27200.0000 KRW
2023-12-27200.0000 KRW
2022-12-28300.0000 KRW
2021-12-29200.0000 KRW
2020-12-29100.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.