Namhwa Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 5,110.00 | 5,370.00 | 5,110.00 | 5,230.00 | 4,994.68 | 9,594 |
| 2025-01-23 | 5,320.00 | 5,370.00 | 5,110.00 | 5,110.00 | 4,880.08 | 8,136 |
| 2025-01-22 | 5,340.00 | 5,450.00 | 5,310.00 | 5,320.00 | 5,080.63 | 1,896 |
| 2025-01-21 | 5,390.00 | 5,410.00 | 5,310.00 | 5,410.00 | 5,166.58 | 815 |
| 2025-01-20 | 5,360.00 | 5,440.00 | 5,260.00 | 5,400.00 | 5,157.03 | 835 |
| 2025-01-17 | 5,370.00 | 5,400.00 | 5,150.00 | 5,370.00 | 5,128.38 | 4,423 |
| 2025-01-16 | 5,350.00 | 5,470.00 | 5,300.00 | 5,370.00 | 5,128.38 | 2,026 |
| 2025-01-15 | 5,370.00 | 5,470.00 | 5,300.00 | 5,440.00 | 5,195.23 | 5,943 |
| 2025-01-14 | 5,390.00 | 5,420.00 | 5,270.00 | 5,400.00 | 5,157.03 | 6,028 |
| 2025-01-13 | 5,320.00 | 5,410.00 | 5,290.00 | 5,380.00 | 5,137.93 | 1,922 |
| 2025-01-10 | 5,400.00 | 5,400.00 | 5,260.00 | 5,380.00 | 5,137.93 | 1,131 |
| 2025-01-09 | 5,180.00 | 5,300.00 | 5,100.00 | 5,290.00 | 5,051.98 | 3,605 |
| 2025-01-08 | 5,110.00 | 5,180.00 | 5,060.00 | 5,060.00 | 4,832.33 | 3,461 |
| 2025-01-07 | 5,230.00 | 5,400.00 | 5,030.00 | 5,110.00 | 4,880.08 | 16,757 |
| 2025-01-06 | 5,130.00 | 5,160.00 | 5,050.00 | 5,110.00 | 4,880.08 | 582 |
| 2025-01-03 | 4,970.00 | 5,160.00 | 4,970.00 | 5,130.00 | 4,899.18 | 3,581 |
| 2025-01-02 | 5,130.00 | 5,130.00 | 4,960.00 | 4,965.00 | 4,741.60 | 13,152 |
| 2024-12-30 | 5,210.00 | 5,280.00 | 5,080.00 | 5,130.00 | 4,899.18 | 5,580 |
| 2024-12-27 | 5,360.00 | 5,360.00 | 5,200.00 | 5,240.00 | 5,004.23 | 2,632 |
| 2024-12-26 | 5,400.00 | 5,420.00 | 5,290.00 | 5,370.00 | 4,937.38 | 4,514 |
| 2024-12-24 | 5,490.00 | 5,490.00 | 5,330.00 | 5,400.00 | 4,964.96 | 2,780 |
| 2024-12-23 | 5,320.00 | 5,470.00 | 5,220.00 | 5,430.00 | 4,992.55 | 10,006 |
| 2024-12-20 | 5,150.00 | 5,440.00 | 5,150.00 | 5,330.00 | 4,900.60 | 15,944 |
| 2024-12-19 | 5,290.00 | 5,290.00 | 5,170.00 | 5,200.00 | 4,781.07 | 1,498 |
| 2024-12-18 | 5,230.00 | 5,340.00 | 5,200.00 | 5,270.00 | 4,845.44 | 2,828 |
| 2024-12-17 | 5,400.00 | 5,400.00 | 5,220.00 | 5,280.00 | 4,854.63 | 775 |
| 2024-12-16 | 5,370.00 | 5,430.00 | 5,260.00 | 5,300.00 | 4,873.02 | 6,120 |
| 2024-12-13 | 5,330.00 | 5,340.00 | 5,240.00 | 5,320.00 | 4,891.41 | 581 |
| 2024-12-12 | 5,360.00 | 5,410.00 | 5,260.00 | 5,340.00 | 4,909.80 | 2,450 |
| 2024-12-11 | 5,430.00 | 5,430.00 | 5,200.00 | 5,360.00 | 4,928.18 | 10,079 |
| 2024-12-10 | 5,210.00 | 5,370.00 | 5,120.00 | 5,260.00 | 4,836.24 | 4,732 |
| 2024-12-09 | 5,290.00 | 5,360.00 | 5,080.00 | 5,190.00 | 4,771.88 | 6,643 |
| 2024-12-06 | 5,430.00 | 5,440.00 | 5,130.00 | 5,360.00 | 4,928.18 | 17,681 |
| 2024-12-05 | 5,400.00 | 5,450.00 | 4,945.00 | 5,440.00 | 5,001.74 | 32,077 |
| 2024-12-04 | 5,190.00 | 5,390.00 | 5,050.00 | 5,260.00 | 4,836.24 | 7,454 |
| 2024-12-03 | 5,190.00 | 5,320.00 | 5,100.00 | 5,240.00 | 4,817.85 | 6,377 |
| 2024-12-02 | 5,150.00 | 5,470.00 | 5,060.00 | 5,200.00 | 4,781.07 | 9,382 |
| 2024-11-29 | 5,470.00 | 5,530.00 | 5,150.00 | 5,240.00 | 4,817.85 | 65,923 |
| 2024-11-28 | 5,470.00 | 5,500.00 | 5,370.00 | 5,470.00 | 5,029.32 | 3,170 |
| 2024-11-27 | 5,410.00 | 5,530.00 | 5,300.00 | 5,470.00 | 5,029.32 | 12,445 |
| 2024-11-26 | 5,400.00 | 5,490.00 | 5,250.00 | 5,480.00 | 5,038.52 | 11,705 |
| 2024-11-25 | 5,260.00 | 5,500.00 | 5,260.00 | 5,400.00 | 4,964.96 | 6,713 |
| 2024-11-22 | 5,140.00 | 5,320.00 | 5,000.00 | 5,310.00 | 4,882.21 | 9,533 |
| 2024-11-21 | 5,210.00 | 5,220.00 | 5,140.00 | 5,140.00 | 4,725.91 | 833 |
| 2024-11-20 | 5,120.00 | 5,390.00 | 5,120.00 | 5,210.00 | 4,790.27 | 2,907 |
| 2024-11-19 | 5,200.00 | 5,270.00 | 5,110.00 | 5,120.00 | 4,707.52 | 746 |
| 2024-11-18 | 5,350.00 | 5,410.00 | 5,200.00 | 5,200.00 | 4,781.07 | 3,753 |
| 2024-11-15 | 5,310.00 | 5,420.00 | 5,100.00 | 5,420.00 | 4,983.35 | 5,359 |
| 2024-11-14 | 5,280.00 | 5,460.00 | 5,130.00 | 5,430.00 | 4,992.55 | 2,054 |
| 2024-11-13 | 5,300.00 | 5,370.00 | 5,270.00 | 5,280.00 | 4,854.63 | 1,785 |
| 2024-11-12 | 5,380.00 | 5,460.00 | 5,250.00 | 5,400.00 | 4,964.96 | 6,237 |
| 2024-11-11 | 5,350.00 | 5,440.00 | 5,330.00 | 5,430.00 | 4,992.55 | 2,188 |
| 2024-11-08 | 5,430.00 | 5,430.00 | 5,290.00 | 5,400.00 | 4,964.96 | 503 |
| 2024-11-07 | 5,320.00 | 5,480.00 | 5,230.00 | 5,400.00 | 4,964.96 | 8,307 |
| 2024-11-06 | 5,420.00 | 5,470.00 | 5,260.00 | 5,320.00 | 4,891.41 | 19,963 |
| 2024-11-05 | 5,470.00 | 5,470.00 | 5,110.00 | 5,470.00 | 5,029.32 | 19,179 |
| 2024-11-04 | 5,340.00 | 5,480.00 | 5,340.00 | 5,470.00 | 5,029.32 | 6,220 |
| 2024-11-01 | 5,420.00 | 5,490.00 | 5,360.00 | 5,470.00 | 5,029.32 | 10,623 |
| 2024-10-31 | 5,390.00 | 5,460.00 | 5,320.00 | 5,450.00 | 5,010.93 | 5,420 |
| 2024-10-30 | 5,360.00 | 5,470.00 | 5,310.00 | 5,440.00 | 5,001.74 | 16,708 |
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.