Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 111710.KQ stock page

Namhwa Industrial Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-254,810.004,845.004,760.004,835.004,617.457,113
2025-07-244,820.004,850.004,805.004,810.004,593.583,964
2025-07-234,810.004,825.004,800.004,825.004,607.903,343
2025-07-224,830.004,870.004,795.004,820.004,603.133,662
2025-07-214,845.004,880.004,820.004,830.004,612.685,841
2025-07-184,820.004,845.004,810.004,845.004,627.001,272
2025-07-174,820.004,825.004,800.004,820.004,603.132,439
2025-07-164,800.004,870.004,795.004,820.004,603.139,277
2025-07-154,800.004,840.004,760.004,805.004,588.809,705
2025-07-144,780.004,870.004,750.004,810.004,593.5813,597
2025-07-114,800.004,835.004,755.004,780.004,564.937,159
2025-07-104,795.004,805.004,760.004,780.004,564.934,323
2025-07-094,835.004,890.004,745.004,750.004,536.2898,535
2025-07-084,900.004,910.004,805.004,905.004,684.307,736
2025-07-074,820.004,885.004,805.004,850.004,631.789,299
2025-07-044,860.004,860.004,800.004,820.004,603.137,027
2025-07-034,900.004,975.004,845.004,860.004,641.338,422
2025-07-024,860.004,950.004,800.004,845.004,627.0010,445
2025-07-014,960.004,960.004,845.004,860.004,641.3312,991
2025-06-304,950.004,960.004,910.004,950.004,727.28711
2025-06-274,980.004,980.004,750.004,950.004,727.2814,381
2025-06-265,030.005,070.004,850.004,955.004,732.058,511
2025-06-255,020.005,090.004,895.005,030.004,803.6813,719
2025-06-244,970.005,020.004,910.005,020.004,794.135,636
2025-06-235,000.005,040.004,935.004,970.004,746.384,597
2025-06-205,100.005,110.004,995.004,995.004,770.254,574
2025-06-195,100.005,230.004,935.005,110.004,880.0811,054
2025-06-185,100.005,220.005,100.005,130.004,899.182,254
2025-06-175,350.005,350.005,100.005,160.004,927.835,132
2025-06-165,160.005,290.005,150.005,260.005,023.332,779
2025-06-135,320.005,380.005,100.005,220.004,985.1312,200
2025-06-125,280.005,330.005,200.005,250.005,013.784,130
2025-06-115,240.005,300.005,140.005,280.005,042.4311,296
2025-06-105,130.005,190.005,050.005,190.004,956.485,305
2025-06-095,050.005,120.004,930.005,080.004,851.436,536
2025-06-055,000.005,040.004,925.004,995.004,770.255,186
2025-06-045,000.005,000.004,900.004,975.004,751.152,027
2025-06-024,895.004,975.004,800.004,900.004,679.534,362
2025-05-304,870.004,920.004,870.004,895.004,674.755,803
2025-05-294,900.004,985.004,865.004,975.004,751.154,119
2025-05-284,910.004,945.004,865.004,920.004,698.631,696
2025-05-274,900.004,940.004,790.004,920.004,698.636,298
2025-05-264,855.004,965.004,710.004,800.004,584.0315,282
2025-05-234,950.004,950.004,765.004,800.004,584.0311,621
2025-05-224,945.005,000.004,865.004,890.004,669.983,850
2025-05-214,960.004,960.004,910.004,960.004,736.83892
2025-05-205,090.005,090.004,875.004,960.004,736.8313,749
2025-05-195,190.005,220.004,880.005,000.004,775.0334,536
2025-05-165,310.005,310.004,950.005,250.005,013.789,517
2025-05-155,290.005,320.005,190.005,250.005,013.782,029
2025-05-145,290.005,290.005,190.005,230.004,994.681,243
2025-05-135,200.005,300.005,190.005,200.004,966.032,728
2025-05-125,320.005,360.005,200.005,200.004,966.033,829
2025-05-095,350.005,370.005,240.005,320.005,080.63670
2025-05-085,310.005,350.005,200.005,280.005,042.433,809
2025-05-075,330.005,330.005,210.005,280.005,042.431,899
2025-05-025,370.005,370.005,220.005,290.005,051.981,002
2025-04-305,160.005,330.005,100.005,300.005,061.533,766
2025-04-295,240.005,280.005,170.005,210.004,975.588,925
2025-04-285,270.005,270.005,110.005,240.005,004.236,027
← NewerPage 6 of 21 · 1,228 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.