Namhwa Industrial Co., Ltd. (KOSDAQ:111710)
South Korea · Delayed Price · Currency is KRW 4,105.00
-65.00 (-1.56%)
At close: Feb 27, 2026
Namhwa Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4,115.00 | 4,180.00 | 4,105.00 | 4,105.00 | 4,105.00 | -1.56% | 3,671 |
| Feb 26, 2026 | 4,200.00 | 4,200.00 | 4,150.00 | 4,170.00 | 4,170.00 | -0.71% | 1,988 |
| Feb 25, 2026 | 4,275.00 | 4,275.00 | 4,140.00 | 4,200.00 | 4,200.00 | 0.96% | 3,142 |
| Feb 24, 2026 | 4,190.00 | 4,190.00 | 4,130.00 | 4,160.00 | 4,160.00 | -0.72% | 9,967 |
| Feb 23, 2026 | 4,295.00 | 4,295.00 | 4,180.00 | 4,190.00 | 4,190.00 | -0.24% | 10,870 |
| Feb 20, 2026 | 4,170.00 | 4,265.00 | 4,150.00 | 4,200.00 | 4,200.00 | 0.72% | 12,933 |
| Feb 19, 2026 | 4,275.00 | 4,275.00 | 4,145.00 | 4,170.00 | 4,170.00 | -0.71% | 6,778 |
| Feb 13, 2026 | 4,230.00 | 4,230.00 | 4,190.00 | 4,200.00 | 4,200.00 | -0.94% | 730 |
| Feb 12, 2026 | 4,220.00 | 4,260.00 | 4,200.00 | 4,240.00 | 4,240.00 | -0.35% | 1,196 |
| Feb 11, 2026 | 4,195.00 | 4,275.00 | 4,185.00 | 4,255.00 | 4,255.00 | 0.83% | 4,071 |
| Feb 10, 2026 | 4,245.00 | 4,245.00 | 4,145.00 | 4,220.00 | 4,220.00 | 0.72% | 1,238 |
| Feb 9, 2026 | 4,200.00 | 4,245.00 | 4,150.00 | 4,190.00 | 4,190.00 | -0.24% | 4,660 |
| Feb 6, 2026 | 4,220.00 | 4,290.00 | 4,070.00 | 4,200.00 | 4,200.00 | -0.47% | 4,186 |
| Feb 5, 2026 | 4,185.00 | 4,245.00 | 4,175.00 | 4,220.00 | 4,220.00 | - | 3,727 |
| Feb 4, 2026 | 4,075.00 | 4,280.00 | 4,075.00 | 4,220.00 | 4,220.00 | 2.30% | 2,473 |
| Feb 3, 2026 | 4,150.00 | 4,185.00 | 4,090.00 | 4,125.00 | 4,125.00 | -1.32% | 10,134 |
| Feb 2, 2026 | 4,140.00 | 4,190.00 | 4,070.00 | 4,180.00 | 4,180.00 | - | 8,343 |
| Jan 30, 2026 | 4,230.00 | 4,230.00 | 4,155.00 | 4,180.00 | 4,180.00 | -1.18% | 1,268 |
| Jan 29, 2026 | 4,225.00 | 4,230.00 | 4,100.00 | 4,230.00 | 4,230.00 | - | 3,401 |
| Jan 28, 2026 | 4,190.00 | 4,330.00 | 4,130.00 | 4,230.00 | 4,230.00 | 1.32% | 2,383 |
| Jan 27, 2026 | 4,205.00 | 4,205.00 | 4,120.00 | 4,175.00 | 4,175.00 | -0.71% | 2,072 |
| Jan 26, 2026 | 4,290.00 | 4,290.00 | 4,035.00 | 4,205.00 | 4,205.00 | -1.98% | 11,422 |
| Jan 23, 2026 | 4,170.00 | 4,290.00 | 4,155.00 | 4,290.00 | 4,290.00 | 2.14% | 4,691 |
| Jan 22, 2026 | 4,055.00 | 4,350.00 | 4,055.00 | 4,200.00 | 4,200.00 | 3.32% | 9,599 |
| Jan 21, 2026 | 4,065.00 | 4,065.00 | 4,005.00 | 4,065.00 | 4,065.00 | 0.25% | 3,985 |
| Jan 20, 2026 | 4,050.00 | 4,055.00 | 4,010.00 | 4,055.00 | 4,055.00 | 0.12% | 12,980 |
| Jan 19, 2026 | 4,060.00 | 4,090.00 | 4,050.00 | 4,050.00 | 4,050.00 | -1.22% | 20,877 |
| Jan 16, 2026 | 4,390.00 | 4,390.00 | 4,095.00 | 4,100.00 | 4,100.00 | -0.49% | 6,709 |
| Jan 15, 2026 | 4,140.00 | 4,170.00 | 4,110.00 | 4,120.00 | 4,120.00 | -1.32% | 5,913 |
| Jan 14, 2026 | 4,240.00 | 4,240.00 | 4,130.00 | 4,175.00 | 4,175.00 | -0.24% | 1,214 |
| Jan 13, 2026 | 4,325.00 | 4,325.00 | 4,110.00 | 4,185.00 | 4,185.00 | -0.48% | 6,496 |
| Jan 12, 2026 | 4,255.00 | 4,255.00 | 4,180.00 | 4,205.00 | 4,205.00 | -0.47% | 2,578 |
| Jan 9, 2026 | 4,250.00 | 4,395.00 | 4,225.00 | 4,225.00 | 4,225.00 | -1.17% | 6,732 |
| Jan 8, 2026 | 4,265.00 | 4,300.00 | 4,215.00 | 4,275.00 | 4,275.00 | -0.12% | 3,282 |
| Jan 7, 2026 | 4,345.00 | 4,345.00 | 4,275.00 | 4,280.00 | 4,280.00 | -1.38% | 3,580 |
| Jan 6, 2026 | 4,345.00 | 4,360.00 | 4,305.00 | 4,340.00 | 4,340.00 | -0.23% | 3,087 |
| Jan 5, 2026 | 4,380.00 | 4,430.00 | 4,330.00 | 4,350.00 | 4,350.00 | -1.69% | 3,270 |
| Jan 2, 2026 | 4,345.00 | 4,425.00 | 4,335.00 | 4,425.00 | 4,425.00 | -0.11% | 3,623 |
| Dec 30, 2025 | 4,415.00 | 4,430.00 | 4,345.00 | 4,430.00 | 4,430.00 | 0.34% | 2,863 |
| Dec 29, 2025 | 4,395.00 | 4,445.00 | 4,385.00 | 4,415.00 | 4,415.00 | -0.67% | 944 |
| Dec 26, 2025 | 4,380.00 | 4,475.00 | 4,375.00 | 4,445.00 | 4,245.00 | 0.34% | 24,269 |
| Dec 24, 2025 | 4,485.00 | 4,485.00 | 4,380.00 | 4,430.00 | 4,230.67 | - | 1,017 |
| Dec 23, 2025 | 4,470.00 | 4,485.00 | 4,410.00 | 4,430.00 | 4,230.67 | -0.89% | 2,666 |
| Dec 22, 2025 | 4,475.00 | 4,480.00 | 4,415.00 | 4,470.00 | 4,268.88 | -0.11% | 1,303 |
| Dec 19, 2025 | 4,490.00 | 4,490.00 | 4,420.00 | 4,475.00 | 4,273.65 | - | 309 |
| Dec 18, 2025 | 4,490.00 | 4,490.00 | 4,400.00 | 4,475.00 | 4,273.65 | -0.11% | 4,386 |
| Dec 17, 2025 | 4,485.00 | 4,485.00 | 4,435.00 | 4,480.00 | 4,278.43 | -0.11% | 910 |
| Dec 16, 2025 | 4,485.00 | 4,490.00 | 4,470.00 | 4,485.00 | 4,283.20 | - | 7,103 |
| Dec 15, 2025 | 4,400.00 | 4,490.00 | 4,400.00 | 4,485.00 | 4,283.20 | 1.24% | 1,169 |
| Dec 12, 2025 | 4,450.00 | 4,450.00 | 4,390.00 | 4,430.00 | 4,230.67 | 0.23% | 1,126 |