Namhwa Industrial Co., Ltd. (KOSDAQ:111710)
South Korea · Delayed Price · Currency is KRW 4,490.00
-40.00 (-0.88%)
At close: Oct 31, 2025
Namhwa Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4,620.00 | 4,620.00 | 4,530.00 | 4,530.00 | 4,530.00 | -0.44% | 3,476 |
| Oct 29, 2025 | 4,615.00 | 4,650.00 | 4,545.00 | 4,550.00 | 4,550.00 | -2.15% | 15,028 |
| Oct 28, 2025 | 4,700.00 | 4,700.00 | 4,600.00 | 4,650.00 | 4,650.00 | - | 3,197 |
| Oct 27, 2025 | 4,630.00 | 4,690.00 | 4,605.00 | 4,650.00 | 4,650.00 | 0.43% | 2,598 |
| Oct 24, 2025 | 4,615.00 | 4,660.00 | 4,600.00 | 4,630.00 | 4,630.00 | -0.32% | 5,003 |
| Oct 23, 2025 | 4,645.00 | 4,705.00 | 4,625.00 | 4,645.00 | 4,645.00 | 0.11% | 8,471 |
| Oct 22, 2025 | 4,660.00 | 4,700.00 | 4,635.00 | 4,640.00 | 4,640.00 | -0.43% | 1,776 |
| Oct 21, 2025 | 4,645.00 | 4,715.00 | 4,630.00 | 4,660.00 | 4,660.00 | 0.43% | 1,662 |
| Oct 20, 2025 | 4,670.00 | 4,730.00 | 4,640.00 | 4,640.00 | 4,640.00 | -1.28% | 11,550 |
| Oct 17, 2025 | 4,750.00 | 4,750.00 | 4,690.00 | 4,700.00 | 4,700.00 | 0.64% | 319 |
| Oct 16, 2025 | 4,665.00 | 4,705.00 | 4,665.00 | 4,670.00 | 4,670.00 | -0.64% | 8,705 |
| Oct 15, 2025 | 4,695.00 | 4,745.00 | 4,650.00 | 4,700.00 | 4,700.00 | 0.11% | 3,315 |
| Oct 14, 2025 | 4,740.00 | 4,740.00 | 4,555.00 | 4,695.00 | 4,695.00 | -0.21% | 4,628 |
| Oct 13, 2025 | 4,725.00 | 4,805.00 | 4,700.00 | 4,705.00 | 4,705.00 | -0.63% | 5,052 |
| Oct 10, 2025 | 4,815.00 | 4,815.00 | 4,705.00 | 4,735.00 | 4,735.00 | -1.04% | 3,945 |
| Oct 2, 2025 | 4,775.00 | 4,790.00 | 4,755.00 | 4,785.00 | 4,785.00 | 0.21% | 584 |
| Oct 1, 2025 | 4,740.00 | 4,790.00 | 4,700.00 | 4,775.00 | 4,775.00 | -0.21% | 3,411 |
| Sep 30, 2025 | 4,785.00 | 4,790.00 | 4,735.00 | 4,785.00 | 4,785.00 | - | 2,594 |
| Sep 29, 2025 | 4,720.00 | 4,820.00 | 4,720.00 | 4,785.00 | 4,785.00 | 0.10% | 2,242 |
| Sep 26, 2025 | 4,800.00 | 4,825.00 | 4,735.00 | 4,780.00 | 4,780.00 | -0.52% | 2,497 |
| Sep 25, 2025 | 4,805.00 | 4,825.00 | 4,780.00 | 4,805.00 | 4,805.00 | 0.10% | 1,901 |
| Sep 24, 2025 | 4,820.00 | 4,825.00 | 4,800.00 | 4,800.00 | 4,800.00 | -0.31% | 874 |
| Sep 23, 2025 | 4,810.00 | 4,825.00 | 4,780.00 | 4,815.00 | 4,815.00 | 0.10% | 1,081 |
| Sep 22, 2025 | 4,820.00 | 4,820.00 | 4,790.00 | 4,810.00 | 4,810.00 | -0.31% | 788 |
| 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 |