Namhwa Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 8,690.00 | 8,700.00 | 8,510.00 | 8,660.00 | 7,442.28 | 8,879 |
| 2022-05-18 | 8,740.00 | 8,780.00 | 8,650.00 | 8,710.00 | 7,485.25 | 12,414 |
| 2022-05-17 | 8,610.00 | 8,800.00 | 8,610.00 | 8,740.00 | 7,511.03 | 8,467 |
| 2022-05-16 | 8,650.00 | 8,980.00 | 8,650.00 | 8,690.00 | 7,468.06 | 6,031 |
| 2022-05-13 | 8,640.00 | 8,770.00 | 8,550.00 | 8,660.00 | 7,442.28 | 11,393 |
| 2022-05-12 | 8,600.00 | 8,800.00 | 8,500.00 | 8,600.00 | 7,390.71 | 20,419 |
| 2022-05-11 | 8,780.00 | 8,830.00 | 8,630.00 | 8,780.00 | 7,545.40 | 9,382 |
| 2022-05-10 | 8,690.00 | 8,830.00 | 8,430.00 | 8,800.00 | 7,562.59 | 17,668 |
| 2022-05-09 | 8,850.00 | 8,890.00 | 8,540.00 | 8,800.00 | 7,562.59 | 26,595 |
| 2022-05-06 | 8,900.00 | 9,000.00 | 8,780.00 | 8,850.00 | 7,605.56 | 15,593 |
| 2022-05-04 | 9,050.00 | 9,130.00 | 8,930.00 | 8,960.00 | 7,700.09 | 11,133 |
| 2022-05-03 | 8,960.00 | 9,140.00 | 8,960.00 | 9,000.00 | 7,734.47 | 19,881 |
| 2022-05-02 | 9,040.00 | 9,080.00 | 8,970.00 | 9,010.00 | 7,743.06 | 15,423 |
| 2022-04-29 | 9,140.00 | 9,140.00 | 8,980.00 | 9,040.00 | 7,768.84 | 6,815 |
| 2022-04-28 | 9,100.00 | 9,140.00 | 8,890.00 | 9,030.00 | 7,760.25 | 20,210 |
| 2022-04-27 | 9,050.00 | 9,130.00 | 8,710.00 | 9,050.00 | 7,777.44 | 23,248 |
| 2022-04-26 | 9,080.00 | 9,230.00 | 9,050.00 | 9,180.00 | 7,889.16 | 10,023 |
| 2022-04-25 | 9,260.00 | 9,260.00 | 8,990.00 | 9,170.00 | 7,880.56 | 17,946 |
| 2022-04-22 | 9,300.00 | 9,330.00 | 9,100.00 | 9,270.00 | 7,966.50 | 19,110 |
| 2022-04-21 | 9,250.00 | 9,450.00 | 9,220.00 | 9,300.00 | 7,992.28 | 59,327 |
| 2022-04-20 | 9,080.00 | 9,230.00 | 8,910.00 | 9,200.00 | 7,906.35 | 42,298 |
| 2022-04-19 | 9,050.00 | 9,050.00 | 8,900.00 | 9,020.00 | 7,751.66 | 6,991 |
| 2022-04-18 | 9,050.00 | 9,120.00 | 8,900.00 | 8,980.00 | 7,717.28 | 10,479 |
| 2022-04-15 | 9,000.00 | 9,070.00 | 8,950.00 | 9,010.00 | 7,743.06 | 6,094 |
| 2022-04-14 | 9,130.00 | 9,130.00 | 8,960.00 | 9,010.00 | 7,743.06 | 4,435 |
| 2022-04-13 | 8,870.00 | 9,120.00 | 8,870.00 | 9,000.00 | 7,734.47 | 8,405 |
| 2022-04-12 | 8,910.00 | 9,020.00 | 8,850.00 | 8,870.00 | 7,622.75 | 10,389 |
| 2022-04-11 | 9,150.00 | 9,150.00 | 8,960.00 | 9,040.00 | 7,768.84 | 8,907 |
| 2022-04-08 | 9,040.00 | 9,130.00 | 9,000.00 | 9,040.00 | 7,768.84 | 10,489 |
| 2022-04-07 | 9,160.00 | 9,300.00 | 8,920.00 | 9,040.00 | 7,768.84 | 24,617 |
| 2022-04-06 | 9,080.00 | 9,260.00 | 9,080.00 | 9,160.00 | 7,871.97 | 28,101 |
| 2022-04-05 | 9,250.00 | 9,290.00 | 9,040.00 | 9,060.00 | 7,786.03 | 28,975 |
| 2022-04-04 | 8,880.00 | 9,320.00 | 8,880.00 | 9,140.00 | 7,854.78 | 101,209 |
| 2022-04-01 | 8,770.00 | 9,100.00 | 8,770.00 | 8,890.00 | 7,639.94 | 67,382 |
| 2022-03-31 | 8,750.00 | 8,840.00 | 8,700.00 | 8,770.00 | 7,536.81 | 10,238 |
| 2022-03-30 | 8,760.00 | 8,980.00 | 8,700.00 | 8,760.00 | 7,528.22 | 15,789 |
| 2022-03-29 | 8,800.00 | 8,800.00 | 8,710.00 | 8,770.00 | 7,536.81 | 9,463 |
| 2022-03-28 | 8,730.00 | 8,940.00 | 8,730.00 | 8,800.00 | 7,562.59 | 8,010 |
| 2022-03-25 | 8,830.00 | 8,830.00 | 8,750.00 | 8,800.00 | 7,562.59 | 6,949 |
| 2022-03-24 | 8,750.00 | 8,800.00 | 8,630.00 | 8,790.00 | 7,554.00 | 21,847 |
| 2022-03-23 | 8,720.00 | 8,800.00 | 8,720.00 | 8,750.00 | 7,519.62 | 14,132 |
| 2022-03-22 | 8,700.00 | 8,810.00 | 8,680.00 | 8,740.00 | 7,511.03 | 15,527 |
| 2022-03-21 | 8,700.00 | 8,800.00 | 8,700.00 | 8,730.00 | 7,502.43 | 10,583 |
| 2022-03-18 | 8,740.00 | 8,780.00 | 8,650.00 | 8,700.00 | 7,476.65 | 6,433 |
| 2022-03-17 | 8,690.00 | 8,740.00 | 8,590.00 | 8,720.00 | 7,493.84 | 23,119 |
| 2022-03-16 | 8,400.00 | 8,680.00 | 8,390.00 | 8,560.00 | 7,356.34 | 25,011 |
| 2022-03-15 | 8,480.00 | 8,480.00 | 8,350.00 | 8,400.00 | 7,218.84 | 4,294 |
| 2022-03-14 | 8,610.00 | 8,610.00 | 8,430.00 | 8,480.00 | 7,287.59 | 6,440 |
| 2022-03-11 | 8,270.00 | 8,700.00 | 8,180.00 | 8,520.00 | 7,321.96 | 30,700 |
| 2022-03-10 | 8,200.00 | 8,290.00 | 8,200.00 | 8,270.00 | 7,107.12 | 3,885 |
| 2022-03-08 | 8,130.00 | 8,290.00 | 8,080.00 | 8,200.00 | 7,046.96 | 7,969 |
| 2022-03-07 | 8,360.00 | 8,360.00 | 8,170.00 | 8,200.00 | 7,046.96 | 8,273 |
| 2022-03-04 | 8,350.00 | 8,400.00 | 8,320.00 | 8,370.00 | 7,193.06 | 5,758 |
| 2022-03-03 | 8,390.00 | 8,450.00 | 8,360.00 | 8,370.00 | 7,193.06 | 4,895 |
| 2022-03-02 | 8,360.00 | 8,410.00 | 8,230.00 | 8,370.00 | 7,193.06 | 9,599 |
| 2022-02-28 | 8,210.00 | 8,450.00 | 8,160.00 | 8,390.00 | 7,210.24 | 6,610 |
| 2022-02-25 | 8,390.00 | 8,390.00 | 8,080.00 | 8,190.00 | 7,038.37 | 14,287 |
| 2022-02-24 | 8,320.00 | 8,470.00 | 8,160.00 | 8,200.00 | 7,046.96 | 8,700 |
| 2022-02-23 | 8,340.00 | 8,500.00 | 8,310.00 | 8,370.00 | 7,193.06 | 6,087 |
| 2022-02-22 | 8,350.00 | 8,590.00 | 8,300.00 | 8,390.00 | 7,210.24 | 11,744 |
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.