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
2026-01-214,065.004,065.004,005.004,065.004,065.003,985
2026-01-204,050.004,055.004,010.004,055.004,055.0012,980
2026-01-194,060.004,090.004,050.004,050.004,050.0020,947
2026-01-164,390.004,390.004,095.004,100.004,100.006,709
2026-01-154,140.004,170.004,110.004,120.004,120.005,991
2026-01-144,240.004,240.004,130.004,175.004,175.001,224
2026-01-134,325.004,325.004,110.004,185.004,185.006,496
2026-01-124,255.004,255.004,180.004,205.004,205.002,578
2026-01-094,250.004,395.004,225.004,225.004,225.006,732
2026-01-084,265.004,300.004,215.004,275.004,275.003,285
2026-01-074,345.004,345.004,275.004,280.004,280.003,580
2026-01-064,345.004,360.004,305.004,340.004,340.003,092
2026-01-054,380.004,430.004,330.004,350.004,350.003,270
2026-01-024,345.004,425.004,335.004,425.004,425.003,623
2025-12-304,415.004,430.004,345.004,430.004,430.002,863
2025-12-294,395.004,445.004,385.004,415.004,415.00958
2025-12-264,380.004,475.004,375.004,445.004,245.0024,269
2025-12-244,485.004,485.004,380.004,430.004,230.671,017
2025-12-234,470.004,485.004,410.004,430.004,230.672,666
2025-12-224,475.004,480.004,415.004,470.004,268.881,303
2025-12-194,490.004,490.004,420.004,475.004,273.65309
2025-12-184,490.004,490.004,400.004,475.004,273.654,386
2025-12-174,485.004,485.004,435.004,480.004,278.43910
2025-12-164,485.004,490.004,470.004,485.004,283.207,103
2025-12-154,400.004,490.004,400.004,485.004,283.201,169
2025-12-124,450.004,450.004,390.004,430.004,230.671,126
2025-12-114,410.004,470.004,410.004,420.004,221.12434
2025-12-104,435.004,440.004,395.004,440.004,240.231,966
2025-12-094,485.004,485.004,400.004,480.004,278.43947
2025-12-084,395.004,490.004,395.004,480.004,278.432,288
2025-12-054,475.004,480.004,400.004,420.004,221.128,648
2025-12-044,445.004,475.004,405.004,475.004,273.652,101
2025-12-034,405.004,450.004,355.004,450.004,249.782,131
2025-12-024,290.004,395.004,290.004,395.004,197.251,524
2025-12-014,395.004,395.004,275.004,335.004,139.953,806
2025-11-284,270.004,335.004,230.004,335.004,139.953,143
2025-11-274,220.004,290.004,220.004,270.004,077.87544
2025-11-264,385.004,385.004,220.004,270.004,077.871,618
2025-11-254,370.004,370.004,290.004,310.004,116.071,191
2025-11-244,280.004,400.004,280.004,285.004,092.20471
2025-11-214,380.004,380.004,270.004,285.004,092.202,149
2025-11-204,445.004,445.004,305.004,305.004,111.304,045
2025-11-194,480.004,480.004,315.004,320.004,125.62634
2025-11-184,490.004,490.004,280.004,280.004,087.424,647
2025-11-174,450.004,455.004,345.004,370.004,173.374,850
2025-11-144,450.004,450.004,370.004,440.004,240.231,444
2025-11-134,410.004,435.004,345.004,370.004,173.375,204
2025-11-124,400.004,410.004,345.004,410.004,211.5713,145
2025-11-114,400.004,430.004,320.004,400.004,202.026,007
2025-11-104,410.004,410.004,350.004,400.004,202.026,595
2025-11-074,410.004,410.004,325.004,410.004,211.572,028
2025-11-064,500.004,500.004,380.004,410.004,211.5715,699
2025-11-054,490.004,490.004,325.004,375.004,178.152,266
2025-11-044,490.004,490.004,430.004,435.004,235.454,402
2025-11-034,490.004,495.004,455.004,475.004,273.657,743
2025-10-314,535.004,535.004,490.004,490.004,287.9819,413
2025-10-304,620.004,620.004,530.004,530.004,326.183,476
2025-10-294,615.004,650.004,545.004,550.004,345.2815,028
2025-10-284,700.004,700.004,600.004,650.004,440.783,197
2025-10-274,630.004,690.004,605.004,650.004,440.782,598
← NewerPage 4 of 21 · 1,223 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.