Namhwa Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5,150.00 | 5,230.00 | 5,090.00 | 5,170.00 | 4,937.38 | 4,447 |
| 2025-04-24 | 5,130.00 | 5,130.00 | 5,060.00 | 5,100.00 | 4,870.53 | 3,488 |
| 2025-04-23 | 5,210.00 | 5,240.00 | 4,880.00 | 5,020.00 | 4,794.13 | 20,830 |
| 2025-04-22 | 5,240.00 | 5,240.00 | 5,040.00 | 5,210.00 | 4,975.58 | 3,896 |
| 2025-04-21 | 5,270.00 | 5,290.00 | 5,130.00 | 5,140.00 | 4,908.73 | 5,976 |
| 2025-04-18 | 5,160.00 | 5,240.00 | 5,120.00 | 5,230.00 | 4,994.68 | 4,729 |
| 2025-04-17 | 5,170.00 | 5,250.00 | 5,110.00 | 5,150.00 | 4,918.28 | 1,449 |
| 2025-04-16 | 5,200.00 | 5,250.00 | 5,120.00 | 5,220.00 | 4,985.13 | 2,157 |
| 2025-04-15 | 5,280.00 | 5,280.00 | 5,090.00 | 5,190.00 | 4,956.48 | 4,942 |
| 2025-04-14 | 5,140.00 | 5,200.00 | 5,040.00 | 5,150.00 | 4,918.28 | 1,893 |
| 2025-04-11 | 5,090.00 | 5,140.00 | 5,050.00 | 5,140.00 | 4,908.73 | 1,506 |
| 2025-04-10 | 5,090.00 | 5,180.00 | 4,960.00 | 5,150.00 | 4,918.28 | 6,847 |
| 2025-04-09 | 4,980.00 | 5,250.00 | 4,785.00 | 4,985.00 | 4,760.70 | 17,757 |
| 2025-04-08 | 4,800.00 | 5,100.00 | 4,800.00 | 4,920.00 | 4,698.63 | 9,914 |
| 2025-04-07 | 4,980.00 | 4,980.00 | 4,750.00 | 4,800.00 | 4,584.03 | 8,670 |
| 2025-04-04 | 4,870.00 | 5,030.00 | 4,850.00 | 4,985.00 | 4,760.70 | 3,408 |
| 2025-04-03 | 4,980.00 | 5,080.00 | 4,920.00 | 4,920.00 | 4,698.63 | 805 |
| 2025-04-02 | 4,980.00 | 5,090.00 | 4,915.00 | 5,020.00 | 4,794.13 | 953 |
| 2025-04-01 | 4,800.00 | 5,000.00 | 4,800.00 | 4,980.00 | 4,755.93 | 4,737 |
| 2025-03-31 | 4,910.00 | 5,110.00 | 4,850.00 | 4,850.00 | 4,631.78 | 1,686 |
| 2025-03-28 | 5,030.00 | 5,110.00 | 5,000.00 | 5,010.00 | 4,784.58 | 738 |
| 2025-03-27 | 5,000.00 | 5,120.00 | 4,995.00 | 5,070.00 | 4,841.88 | 3,825 |
| 2025-03-26 | 4,970.00 | 5,010.00 | 4,935.00 | 5,000.00 | 4,775.03 | 536 |
| 2025-03-25 | 4,845.00 | 5,000.00 | 4,835.00 | 4,985.00 | 4,760.70 | 2,617 |
| 2025-03-24 | 4,915.00 | 4,980.00 | 4,845.00 | 4,845.00 | 4,627.00 | 7,639 |
| 2025-03-21 | 4,880.00 | 5,000.00 | 4,880.00 | 4,980.00 | 4,755.93 | 994 |
| 2025-03-20 | 4,900.00 | 4,970.00 | 4,890.00 | 4,920.00 | 4,698.63 | 2,697 |
| 2025-03-19 | 5,130.00 | 5,130.00 | 4,875.00 | 4,900.00 | 4,679.53 | 10,184 |
| 2025-03-18 | 5,000.00 | 5,100.00 | 5,000.00 | 5,080.00 | 4,851.43 | 2,550 |
| 2025-03-17 | 5,040.00 | 5,040.00 | 4,930.00 | 5,000.00 | 4,775.03 | 2,018 |
| 2025-03-14 | 5,040.00 | 5,040.00 | 4,995.00 | 5,020.00 | 4,794.13 | 151 |
| 2025-03-13 | 4,985.00 | 5,030.00 | 4,920.00 | 5,020.00 | 4,794.13 | 1,630 |
| 2025-03-12 | 5,020.00 | 5,020.00 | 4,950.00 | 4,990.00 | 4,765.48 | 562 |
| 2025-03-11 | 5,040.00 | 5,080.00 | 4,930.00 | 4,940.00 | 4,717.73 | 1,739 |
| 2025-03-10 | 5,100.00 | 5,130.00 | 5,060.00 | 5,080.00 | 4,851.43 | 1,503 |
| 2025-03-07 | 5,100.00 | 5,130.00 | 5,070.00 | 5,110.00 | 4,880.08 | 2,914 |
| 2025-03-06 | 5,200.00 | 5,220.00 | 5,090.00 | 5,160.00 | 4,927.83 | 1,037 |
| 2025-03-05 | 5,270.00 | 5,270.00 | 5,120.00 | 5,200.00 | 4,966.03 | 2,141 |
| 2025-03-04 | 4,985.00 | 5,270.00 | 4,950.00 | 5,260.00 | 5,023.33 | 11,182 |
| 2025-02-28 | 5,020.00 | 5,070.00 | 4,950.00 | 5,040.00 | 4,813.23 | 2,873 |
| 2025-02-27 | 5,050.00 | 5,080.00 | 4,995.00 | 5,080.00 | 4,851.43 | 1,043 |
| 2025-02-26 | 5,130.00 | 5,140.00 | 5,000.00 | 5,010.00 | 4,784.58 | 9,357 |
| 2025-02-25 | 5,060.00 | 5,140.00 | 5,030.00 | 5,130.00 | 4,899.18 | 3,709 |
| 2025-02-24 | 5,020.00 | 5,130.00 | 5,020.00 | 5,060.00 | 4,832.33 | 2,201 |
| 2025-02-21 | 5,030.00 | 5,070.00 | 4,990.00 | 4,990.00 | 4,765.48 | 8,331 |
| 2025-02-20 | 5,210.00 | 5,270.00 | 4,990.00 | 5,030.00 | 4,803.68 | 13,487 |
| 2025-02-19 | 5,140.00 | 5,280.00 | 5,100.00 | 5,270.00 | 5,032.88 | 2,234 |
| 2025-02-18 | 5,100.00 | 5,210.00 | 5,050.00 | 5,180.00 | 4,946.93 | 3,321 |
| 2025-02-17 | 5,110.00 | 5,140.00 | 5,090.00 | 5,140.00 | 4,908.73 | 437 |
| 2025-02-14 | 5,170.00 | 5,270.00 | 5,010.00 | 5,150.00 | 4,918.28 | 16,975 |
| 2025-02-13 | 5,220.00 | 5,300.00 | 5,170.00 | 5,170.00 | 4,937.38 | 919 |
| 2025-02-12 | 5,320.00 | 5,320.00 | 5,220.00 | 5,300.00 | 5,061.53 | 590 |
| 2025-02-11 | 5,270.00 | 5,330.00 | 5,170.00 | 5,320.00 | 5,080.63 | 6,289 |
| 2025-02-10 | 5,330.00 | 5,330.00 | 5,180.00 | 5,300.00 | 5,061.53 | 1,639 |
| 2025-02-07 | 5,210.00 | 5,340.00 | 5,100.00 | 5,330.00 | 5,090.18 | 3,020 |
| 2025-02-06 | 4,980.00 | 5,280.00 | 4,935.00 | 5,190.00 | 4,956.48 | 6,385 |
| 2025-02-05 | 5,150.00 | 5,150.00 | 4,930.00 | 4,980.00 | 4,755.93 | 5,802 |
| 2025-02-04 | 4,965.00 | 5,100.00 | 4,910.00 | 5,040.00 | 4,813.23 | 4,078 |
| 2025-02-03 | 5,190.00 | 5,190.00 | 4,985.00 | 4,985.00 | 4,760.70 | 3,314 |
| 2025-01-31 | 5,180.00 | 5,260.00 | 5,140.00 | 5,230.00 | 4,994.68 | 614 |
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.