Namhwa Industrial Co., Ltd. (KOSDAQ:111710)
South Korea · Delayed Price · Currency is KRW 3,980.00
-5.00 (-0.13%)
At close: Mar 20, 2026
Namhwa Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3,955.00 | 3,985.00 | 3,920.00 | 3,980.00 | 3,980.00 | -0.13% | 3,793 |
| Mar 19, 2026 | 4,010.00 | 4,010.00 | 3,910.00 | 3,985.00 | 3,985.00 | - | 2,729 |
| Mar 18, 2026 | 3,975.00 | 4,005.00 | 3,900.00 | 3,985.00 | 3,985.00 | 0.25% | 1,134 |
| Mar 17, 2026 | 3,995.00 | 3,995.00 | 3,950.00 | 3,975.00 | 3,975.00 | 0.13% | 1,010 |
| Mar 16, 2026 | 3,885.00 | 4,045.00 | 3,880.00 | 3,970.00 | 3,970.00 | 1.66% | 2,145 |
| Mar 13, 2026 | 3,990.00 | 3,990.00 | 3,820.00 | 3,905.00 | 3,905.00 | -2.86% | 2,713 |
| Mar 12, 2026 | 3,880.00 | 4,115.00 | 3,750.00 | 4,020.00 | 4,020.00 | 2.81% | 14,967 |
| Mar 11, 2026 | 3,895.00 | 3,930.00 | 3,880.00 | 3,910.00 | 3,910.00 | 0.39% | 1,678 |
| Mar 10, 2026 | 3,790.00 | 3,910.00 | 3,745.00 | 3,895.00 | 3,895.00 | 2.37% | 1,805 |
| Mar 9, 2026 | 3,905.00 | 3,910.00 | 3,650.00 | 3,805.00 | 3,805.00 | -2.56% | 23,187 |
| Mar 6, 2026 | 3,975.00 | 4,070.00 | 3,880.00 | 3,905.00 | 3,905.00 | -2.50% | 11,439 |
| Mar 5, 2026 | 4,005.00 | 4,020.00 | 3,870.00 | 4,005.00 | 4,005.00 | 0.50% | 12,000 |
| Mar 4, 2026 | 4,200.00 | 4,205.00 | 3,975.00 | 3,985.00 | 3,985.00 | -3.39% | 74,734 |
| Mar 3, 2026 | 4,075.00 | 4,140.00 | 4,070.00 | 4,125.00 | 4,125.00 | 0.49% | 6,770 |
| 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 |