See inside every stock. Pro
WatchlistPro
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%WTI99.79▲ 2.72%
← 111710.KQ stock page

Namhwa Industrial Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-295,330.005,380.005,060.005,340.004,909.8021,139
2024-10-285,200.005,350.005,120.005,340.004,909.8030,956
2024-10-255,190.005,200.005,090.005,120.004,707.525,883
2024-10-244,980.005,220.004,980.005,140.004,725.9115,006
2024-10-235,030.005,030.004,910.005,030.004,624.7711,323
2024-10-224,905.005,000.004,870.004,910.004,514.4414,195
2024-10-214,930.004,930.004,800.004,910.004,514.441,867
2024-10-184,910.004,910.004,815.004,875.004,482.261,275
2024-10-174,840.004,845.004,800.004,825.004,436.29858
2024-10-164,850.004,855.004,820.004,840.004,450.08287
2024-10-154,910.004,930.004,820.004,820.004,431.695,918
2024-10-144,855.004,935.004,855.004,910.004,514.44498
2024-10-114,930.004,930.004,830.004,900.004,505.24761
2024-10-104,840.004,935.004,820.004,830.004,440.8813,064
2024-10-084,860.004,935.004,805.004,890.004,496.054,795
2024-10-074,840.004,935.004,840.004,860.004,468.47960
2024-10-044,935.004,935.004,800.004,885.004,491.451,127
2024-10-024,935.004,935.004,725.004,925.004,528.231,456
2024-09-304,925.004,935.004,900.004,930.004,532.83360
2024-09-274,930.004,930.004,760.004,920.004,523.631,025
2024-09-264,870.004,930.004,870.004,880.004,486.85816
2024-09-254,900.004,940.004,830.004,865.004,473.061,436
2024-09-244,875.004,880.004,820.004,865.004,473.065,107
2024-09-234,800.004,850.004,650.004,780.004,394.912,165
2024-09-204,780.004,820.004,770.004,800.004,413.301,157
2024-09-194,915.004,940.004,750.004,770.004,385.727,853
2024-09-134,760.004,900.004,730.004,885.004,491.453,302
2024-09-124,745.004,800.004,675.004,800.004,413.301,420
2024-09-114,735.004,745.004,700.004,725.004,344.34110
2024-09-104,795.004,795.004,680.004,700.004,321.36865
2024-09-094,600.004,685.004,600.004,680.004,302.971,389
2024-09-064,825.004,920.004,600.004,680.004,302.978,310
2024-09-054,790.004,810.004,705.004,780.004,394.911,955
2024-09-044,830.004,830.004,640.004,815.004,427.093,293
2024-09-034,870.004,870.004,700.004,820.004,431.691,542
2024-09-024,810.004,810.004,750.004,800.004,413.30748
2024-08-304,920.004,925.004,780.004,820.004,431.691,945
2024-08-294,800.004,900.004,760.004,820.004,431.693,713
2024-08-284,850.004,900.004,850.004,880.004,486.851,799
2024-08-274,900.004,900.004,855.004,900.004,505.241,686
2024-08-264,925.004,925.004,810.004,895.004,500.654,350
2024-08-234,895.004,945.004,850.004,925.004,528.231,309
2024-08-224,935.004,950.004,810.004,920.004,523.631,285
2024-08-214,985.004,990.004,895.004,935.004,537.422,887
2024-08-204,930.005,030.004,910.004,985.004,583.404,138
2024-08-195,020.005,030.004,720.004,980.004,578.803,713
2024-08-165,040.005,040.004,930.005,000.004,597.19706
2024-08-144,950.005,030.004,950.004,980.004,578.801,124
2024-08-135,010.005,040.004,895.004,980.004,578.801,420
2024-08-125,000.005,040.004,950.005,000.004,597.192,923
2024-08-094,895.005,090.004,895.005,040.004,633.966,794
2024-08-084,935.004,935.004,855.004,895.004,500.651,125
2024-08-074,900.004,950.004,675.004,890.004,496.052,931
2024-08-064,980.004,980.004,650.004,755.004,371.938,095
2024-08-054,980.005,000.004,610.004,750.004,367.337,872
2024-08-025,000.005,040.004,980.005,000.004,597.191,990
2024-08-015,010.005,040.005,000.005,040.004,633.961,503
2024-07-315,010.005,050.005,000.005,030.004,624.771,486
2024-07-304,970.005,030.004,955.005,030.004,624.771,363
2024-07-294,960.005,040.004,950.005,030.004,624.774,099
← NewerPage 9 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.