Namhwa Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 9,000.00 | 9,030.00 | 8,900.00 | 8,970.00 | 7,520.44 | 13,083 |
| 2021-11-22 | 9,140.00 | 9,140.00 | 8,980.00 | 8,980.00 | 7,528.82 | 14,220 |
| 2021-11-19 | 8,990.00 | 9,060.00 | 8,980.00 | 9,000.00 | 7,545.59 | 15,235 |
| 2021-11-18 | 9,000.00 | 9,050.00 | 8,940.00 | 8,990.00 | 7,537.21 | 20,035 |
| 2021-11-17 | 9,050.00 | 9,100.00 | 8,940.00 | 9,000.00 | 7,545.59 | 15,698 |
| 2021-11-16 | 9,030.00 | 9,100.00 | 9,000.00 | 9,030.00 | 7,570.74 | 13,656 |
| 2021-11-15 | 8,900.00 | 9,070.00 | 8,900.00 | 9,020.00 | 7,562.36 | 9,918 |
| 2021-11-12 | 8,810.00 | 8,890.00 | 8,790.00 | 8,810.00 | 7,386.30 | 6,398 |
| 2021-11-11 | 8,840.00 | 8,890.00 | 8,770.00 | 8,800.00 | 7,377.91 | 14,613 |
| 2021-11-10 | 8,830.00 | 8,940.00 | 8,710.00 | 8,850.00 | 7,419.83 | 18,031 |
| 2021-11-09 | 8,690.00 | 8,860.00 | 8,690.00 | 8,850.00 | 7,419.83 | 13,308 |
| 2021-11-08 | 8,720.00 | 8,840.00 | 8,610.00 | 8,690.00 | 7,285.69 | 46,885 |
| 2021-11-05 | 8,930.00 | 9,070.00 | 8,840.00 | 8,870.00 | 7,436.60 | 24,728 |
| 2021-11-04 | 9,110.00 | 9,110.00 | 8,920.00 | 9,000.00 | 7,545.59 | 16,847 |
| 2021-11-03 | 9,110.00 | 9,200.00 | 9,000.00 | 9,040.00 | 7,579.13 | 9,767 |
| 2021-11-02 | 9,070.00 | 9,190.00 | 9,060.00 | 9,110.00 | 7,637.82 | 11,844 |
| 2021-11-01 | 9,150.00 | 9,150.00 | 9,050.00 | 9,090.00 | 7,621.05 | 7,560 |
| 2021-10-29 | 9,250.00 | 9,290.00 | 9,130.00 | 9,150.00 | 7,671.35 | 7,669 |
| 2021-10-28 | 9,270.00 | 9,280.00 | 9,160.00 | 9,250.00 | 7,755.19 | 13,545 |
| 2021-10-27 | 9,200.00 | 9,280.00 | 9,130.00 | 9,250.00 | 7,755.19 | 19,574 |
| 2021-10-26 | 9,130.00 | 9,210.00 | 9,110.00 | 9,170.00 | 7,688.12 | 10,826 |
| 2021-10-25 | 9,110.00 | 9,180.00 | 9,060.00 | 9,120.00 | 7,646.20 | 8,046 |
| 2021-10-22 | 9,120.00 | 9,250.00 | 9,080.00 | 9,110.00 | 7,637.82 | 15,429 |
| 2021-10-21 | 9,270.00 | 9,320.00 | 9,110.00 | 9,160.00 | 7,679.74 | 14,106 |
| 2021-10-20 | 9,280.00 | 9,310.00 | 9,190.00 | 9,240.00 | 7,746.81 | 11,779 |
| 2021-10-19 | 9,170.00 | 9,290.00 | 9,150.00 | 9,280.00 | 7,780.34 | 9,524 |
| 2021-10-18 | 9,140.00 | 9,290.00 | 9,120.00 | 9,210.00 | 7,721.66 | 11,483 |
| 2021-10-15 | 9,240.00 | 9,240.00 | 9,090.00 | 9,140.00 | 7,662.97 | 13,133 |
| 2021-10-14 | 8,970.00 | 9,200.00 | 8,970.00 | 9,090.00 | 7,621.05 | 17,089 |
← NewerPage 21 of 21 · 1,229 trading days
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.