Namhwa Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 8,200.00 | 8,580.00 | 8,200.00 | 8,400.00 | 7,218.84 | 19,318 |
| 2022-02-18 | 8,120.00 | 8,440.00 | 8,070.00 | 8,320.00 | 7,150.09 | 12,851 |
| 2022-02-17 | 8,140.00 | 8,320.00 | 8,070.00 | 8,170.00 | 7,021.18 | 11,739 |
| 2022-02-16 | 7,920.00 | 8,270.00 | 7,920.00 | 8,120.00 | 6,978.21 | 5,576 |
| 2022-02-15 | 7,990.00 | 8,090.00 | 7,750.00 | 7,900.00 | 6,789.14 | 6,026 |
| 2022-02-14 | 7,950.00 | 8,200.00 | 7,890.00 | 7,990.00 | 6,866.49 | 11,483 |
| 2022-02-11 | 8,230.00 | 8,250.00 | 8,180.00 | 8,180.00 | 7,029.77 | 10,833 |
| 2022-02-10 | 8,350.00 | 8,350.00 | 8,190.00 | 8,280.00 | 7,115.71 | 2,830 |
| 2022-02-09 | 8,280.00 | 8,310.00 | 8,170.00 | 8,200.00 | 7,046.96 | 4,646 |
| 2022-02-08 | 8,350.00 | 8,380.00 | 8,130.00 | 8,210.00 | 7,055.55 | 10,059 |
| 2022-02-07 | 8,320.00 | 8,430.00 | 8,180.00 | 8,310.00 | 7,141.49 | 16,317 |
| 2022-02-04 | 8,030.00 | 8,320.00 | 8,010.00 | 8,320.00 | 7,150.09 | 12,339 |
| 2022-02-03 | 7,960.00 | 8,170.00 | 7,940.00 | 8,100.00 | 6,961.02 | 10,068 |
| 2022-01-28 | 8,060.00 | 8,160.00 | 7,740.00 | 7,960.00 | 6,840.71 | 8,886 |
| 2022-01-27 | 7,970.00 | 8,000.00 | 7,690.00 | 7,980.00 | 6,857.90 | 16,442 |
| 2022-01-26 | 7,800.00 | 8,050.00 | 7,800.00 | 8,020.00 | 6,892.27 | 24,428 |
| 2022-01-25 | 8,110.00 | 8,280.00 | 7,530.00 | 7,970.00 | 6,849.30 | 38,439 |
| 2022-01-24 | 8,070.00 | 8,370.00 | 8,060.00 | 8,220.00 | 7,064.15 | 21,079 |
| 2022-01-21 | 8,250.00 | 8,780.00 | 8,250.00 | 8,370.00 | 7,193.06 | 23,640 |
| 2022-01-20 | 8,240.00 | 8,460.00 | 8,180.00 | 8,370.00 | 7,193.06 | 6,506 |
| 2022-01-19 | 8,220.00 | 8,360.00 | 8,160.00 | 8,180.00 | 7,029.77 | 9,516 |
| 2022-01-18 | 8,520.00 | 8,600.00 | 8,210.00 | 8,220.00 | 7,064.15 | 22,559 |
| 2022-01-17 | 8,620.00 | 8,630.00 | 8,300.00 | 8,600.00 | 7,390.71 | 24,953 |
| 2022-01-14 | 8,680.00 | 8,680.00 | 8,530.00 | 8,660.00 | 7,442.28 | 10,137 |
| 2022-01-13 | 8,770.00 | 8,850.00 | 8,610.00 | 8,620.00 | 7,407.90 | 13,552 |
| 2022-01-12 | 8,730.00 | 8,760.00 | 8,620.00 | 8,760.00 | 7,528.22 | 21,634 |
| 2022-01-11 | 8,740.00 | 8,770.00 | 8,560.00 | 8,600.00 | 7,390.71 | 25,559 |
| 2022-01-10 | 8,620.00 | 9,360.00 | 8,600.00 | 8,760.00 | 7,528.22 | 255,576 |
| 2022-01-07 | 8,500.00 | 8,590.00 | 8,480.00 | 8,530.00 | 7,330.56 | 10,069 |
| 2022-01-06 | 8,500.00 | 8,530.00 | 8,320.00 | 8,500.00 | 7,304.78 | 14,541 |
| 2022-01-05 | 8,310.00 | 8,560.00 | 8,270.00 | 8,500.00 | 7,304.78 | 28,046 |
| 2022-01-04 | 8,300.00 | 8,380.00 | 8,220.00 | 8,310.00 | 7,141.49 | 15,631 |
| 2022-01-03 | 8,370.00 | 8,370.00 | 8,220.00 | 8,330.00 | 7,158.68 | 7,471 |
| 2021-12-30 | 8,310.00 | 8,340.00 | 8,260.00 | 8,300.00 | 7,132.90 | 7,996 |
| 2021-12-29 | 8,190.00 | 8,310.00 | 8,180.00 | 8,280.00 | 7,115.71 | 9,728 |
| 2021-12-28 | 8,260.00 | 8,310.00 | 8,140.00 | 8,190.00 | 6,866.49 | 18,112 |
| 2021-12-27 | 8,250.00 | 8,350.00 | 8,250.00 | 8,270.00 | 6,933.56 | 13,102 |
| 2021-12-24 | 8,370.00 | 8,370.00 | 8,220.00 | 8,290.00 | 6,950.33 | 13,655 |
| 2021-12-23 | 8,230.00 | 8,280.00 | 8,180.00 | 8,280.00 | 6,941.95 | 9,332 |
| 2021-12-22 | 8,340.00 | 8,350.00 | 8,190.00 | 8,190.00 | 6,866.49 | 11,845 |
| 2021-12-21 | 8,280.00 | 8,330.00 | 8,180.00 | 8,300.00 | 6,958.71 | 8,098 |
| 2021-12-20 | 8,540.00 | 8,540.00 | 8,230.00 | 8,300.00 | 6,958.71 | 29,434 |
| 2021-12-17 | 8,250.00 | 8,300.00 | 8,190.00 | 8,240.00 | 6,908.41 | 2,830 |
| 2021-12-16 | 8,200.00 | 8,300.00 | 8,180.00 | 8,250.00 | 6,916.79 | 8,940 |
| 2021-12-15 | 8,240.00 | 8,590.00 | 8,200.00 | 8,200.00 | 6,874.87 | 8,147 |
| 2021-12-14 | 8,370.00 | 8,410.00 | 8,250.00 | 8,250.00 | 6,916.79 | 8,554 |
| 2021-12-13 | 8,300.00 | 8,480.00 | 8,300.00 | 8,370.00 | 7,017.40 | 5,164 |
| 2021-12-10 | 8,460.00 | 8,500.00 | 8,160.00 | 8,300.00 | 6,958.71 | 23,126 |
| 2021-12-09 | 8,550.00 | 8,550.00 | 8,380.00 | 8,460.00 | 7,092.86 | 2,242 |
| 2021-12-08 | 8,550.00 | 8,550.00 | 8,380.00 | 8,380.00 | 7,025.79 | 10,266 |
| 2021-12-07 | 8,500.00 | 8,620.00 | 8,330.00 | 8,410.00 | 7,050.94 | 19,320 |
| 2021-12-06 | 8,360.00 | 8,440.00 | 8,250.00 | 8,410.00 | 7,050.94 | 8,796 |
| 2021-12-03 | 8,260.00 | 8,360.00 | 8,150.00 | 8,360.00 | 7,009.02 | 7,789 |
| 2021-12-02 | 8,100.00 | 8,360.00 | 8,020.00 | 8,260.00 | 6,925.18 | 6,610 |
| 2021-12-01 | 7,950.00 | 8,200.00 | 7,640.00 | 8,100.00 | 6,791.03 | 13,253 |
| 2021-11-30 | 8,370.00 | 8,540.00 | 7,970.00 | 8,030.00 | 6,732.35 | 57,691 |
| 2021-11-29 | 8,420.00 | 8,670.00 | 8,400.00 | 8,410.00 | 7,050.94 | 27,873 |
| 2021-11-26 | 8,770.00 | 8,860.00 | 8,580.00 | 8,780.00 | 7,361.15 | 24,969 |
| 2021-11-25 | 8,960.00 | 9,000.00 | 8,520.00 | 8,770.00 | 7,352.76 | 27,766 |
| 2021-11-24 | 8,960.00 | 9,040.00 | 8,860.00 | 8,950.00 | 7,503.67 | 14,833 |
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.