Namhwa Industrial Co., Ltd. (KOSDAQ:111710)
South Korea · Delayed Price · Currency is KRW 4,810.00
+5.00 (0.10%)
At close: Sep 18, 2025
Namhwa Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4,810.00 | 4,850.00 | 4,805.00 | 4,825.00 | 4,825.00 | 0.31% | 4,369 |
| Sep 18, 2025 | 4,820.00 | 4,820.00 | 4,800.00 | 4,810.00 | 4,810.00 | 0.10% | 1,306 |
| Sep 17, 2025 | 4,800.00 | 4,805.00 | 4,790.00 | 4,805.00 | 4,805.00 | 0.10% | 2,009 |
| Sep 16, 2025 | 4,760.00 | 4,830.00 | 4,760.00 | 4,800.00 | 4,800.00 | 0.21% | 3,805 |
| Sep 15, 2025 | 4,790.00 | 4,790.00 | 4,775.00 | 4,790.00 | 4,790.00 | - | 1,456 |
| Sep 12, 2025 | 4,820.00 | 4,820.00 | 4,770.00 | 4,790.00 | 4,790.00 | -0.93% | 1,651 |
| Sep 11, 2025 | 4,760.00 | 4,845.00 | 4,760.00 | 4,835.00 | 4,835.00 | 0.73% | 5,214 |
| Sep 10, 2025 | 4,780.00 | 4,830.00 | 4,775.00 | 4,800.00 | 4,800.00 | 0.42% | 1,542 |
| Sep 9, 2025 | 4,800.00 | 4,815.00 | 4,765.00 | 4,780.00 | 4,780.00 | -0.83% | 500 |
| Sep 8, 2025 | 4,820.00 | 4,820.00 | 4,800.00 | 4,820.00 | 4,820.00 | - | 358 |
| Sep 5, 2025 | 4,740.00 | 4,830.00 | 4,740.00 | 4,820.00 | 4,820.00 | 1.69% | 2,554 |
| Sep 4, 2025 | 4,760.00 | 4,790.00 | 4,740.00 | 4,740.00 | 4,740.00 | -0.94% | 2,541 |
| Sep 3, 2025 | 4,785.00 | 4,785.00 | 4,730.00 | 4,785.00 | 4,785.00 | 0.74% | 2,463 |
| Sep 2, 2025 | 4,740.00 | 4,785.00 | 4,735.00 | 4,750.00 | 4,750.00 | 0.21% | 1,712 |
| Sep 1, 2025 | 4,765.00 | 4,790.00 | 4,735.00 | 4,740.00 | 4,740.00 | -1.15% | 4,292 |
| Aug 29, 2025 | 4,805.00 | 4,805.00 | 4,770.00 | 4,795.00 | 4,795.00 | -0.21% | 1,090 |
| Aug 28, 2025 | 4,805.00 | 4,835.00 | 4,780.00 | 4,805.00 | 4,805.00 | - | 60 |
| Aug 27, 2025 | 4,815.00 | 4,815.00 | 4,785.00 | 4,805.00 | 4,805.00 | -0.62% | 1,055 |
| Aug 26, 2025 | 4,835.00 | 4,835.00 | 4,765.00 | 4,835.00 | 4,835.00 | - | 1,416 |
| Aug 25, 2025 | 4,790.00 | 4,840.00 | 4,775.00 | 4,835.00 | 4,835.00 | 1.26% | 408 |
| Aug 22, 2025 | 4,810.00 | 4,810.00 | 4,775.00 | 4,775.00 | 4,775.00 | -1.34% | 934 |
| Aug 21, 2025 | 4,845.00 | 4,845.00 | 4,795.00 | 4,840.00 | 4,840.00 | 0.41% | 2,130 |
| Aug 20, 2025 | 4,845.00 | 4,845.00 | 4,760.00 | 4,820.00 | 4,820.00 | 0.21% | 2,340 |
| Aug 19, 2025 | 4,790.00 | 4,840.00 | 4,765.00 | 4,810.00 | 4,810.00 | 0.42% | 289 |
| Aug 18, 2025 | 4,850.00 | 4,850.00 | 4,770.00 | 4,790.00 | 4,790.00 | -0.73% | 1,093 |
| Aug 14, 2025 | 4,835.00 | 4,860.00 | 4,760.00 | 4,825.00 | 4,825.00 | -0.21% | 5,760 |
| Aug 13, 2025 | 4,860.00 | 4,860.00 | 4,800.00 | 4,835.00 | 4,835.00 | 0.10% | 1,157 |
| Aug 12, 2025 | 4,855.00 | 4,855.00 | 4,785.00 | 4,830.00 | 4,830.00 | 0.42% | 287 |
| Aug 11, 2025 | 4,810.00 | 4,810.00 | 4,770.00 | 4,810.00 | 4,810.00 | -0.10% | 3,054 |
| Aug 8, 2025 | 4,825.00 | 4,830.00 | 4,785.00 | 4,815.00 | 4,815.00 | -0.52% | 1,846 |
| Aug 7, 2025 | 4,850.00 | 4,850.00 | 4,805.00 | 4,840.00 | 4,840.00 | 0.10% | 2,026 |
| Aug 6, 2025 | 4,795.00 | 4,845.00 | 4,755.00 | 4,835.00 | 4,835.00 | 0.83% | 2,497 |
| Aug 5, 2025 | 4,795.00 | 4,795.00 | 4,765.00 | 4,795.00 | 4,795.00 | 0.63% | 1,920 |
| Aug 4, 2025 | 4,740.00 | 4,775.00 | 4,740.00 | 4,765.00 | 4,765.00 | 0.63% | 2,848 |
| Aug 1, 2025 | 4,810.00 | 4,810.00 | 4,730.00 | 4,735.00 | 4,735.00 | -1.56% | 13,030 |
| Jul 31, 2025 | 4,835.00 | 4,945.00 | 4,770.00 | 4,810.00 | 4,810.00 | - | 13,666 |
| Jul 30, 2025 | 4,790.00 | 4,810.00 | 4,785.00 | 4,810.00 | 4,810.00 | 0.21% | 976 |
| Jul 29, 2025 | 4,770.00 | 4,805.00 | 4,770.00 | 4,800.00 | 4,800.00 | 0.63% | 1,131 |
| Jul 28, 2025 | 4,835.00 | 4,845.00 | 4,765.00 | 4,770.00 | 4,770.00 | -1.34% | 6,718 |
| Jul 25, 2025 | 4,810.00 | 4,845.00 | 4,760.00 | 4,835.00 | 4,835.00 | 0.52% | 7,113 |
| Jul 24, 2025 | 4,820.00 | 4,850.00 | 4,805.00 | 4,810.00 | 4,810.00 | -0.31% | 3,964 |
| Jul 23, 2025 | 4,810.00 | 4,825.00 | 4,800.00 | 4,825.00 | 4,825.00 | 0.10% | 3,343 |
| Jul 22, 2025 | 4,830.00 | 4,870.00 | 4,795.00 | 4,820.00 | 4,820.00 | -0.21% | 3,662 |
| Jul 21, 2025 | 4,845.00 | 4,880.00 | 4,820.00 | 4,830.00 | 4,830.00 | -0.31% | 5,841 |
| Jul 18, 2025 | 4,820.00 | 4,845.00 | 4,810.00 | 4,845.00 | 4,845.00 | 0.52% | 1,272 |
| Jul 17, 2025 | 4,820.00 | 4,825.00 | 4,800.00 | 4,820.00 | 4,820.00 | - | 2,439 |
| Jul 16, 2025 | 4,800.00 | 4,870.00 | 4,795.00 | 4,820.00 | 4,820.00 | 0.31% | 9,277 |
| Jul 15, 2025 | 4,800.00 | 4,840.00 | 4,760.00 | 4,805.00 | 4,805.00 | -0.10% | 9,705 |
| Jul 14, 2025 | 4,780.00 | 4,870.00 | 4,750.00 | 4,810.00 | 4,810.00 | 0.63% | 13,597 |
| Jul 11, 2025 | 4,800.00 | 4,835.00 | 4,755.00 | 4,780.00 | 4,780.00 | - | 7,159 |