Namhwa Industrial Co., Ltd. (KOSDAQ:111710)
South Korea · Delayed Price · Currency is KRW 4,420.00
-55.00 (-1.23%)
At close: Dec 5, 2025
Namhwa Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,475.00 | 4,480.00 | 4,400.00 | 4,420.00 | 4,420.00 | -1.23% | 8,648 |
| Dec 4, 2025 | 4,445.00 | 4,475.00 | 4,405.00 | 4,475.00 | 4,475.00 | 0.56% | 2,100 |
| Dec 3, 2025 | 4,405.00 | 4,450.00 | 4,355.00 | 4,450.00 | 4,450.00 | 1.25% | 2,130 |
| Dec 2, 2025 | 4,290.00 | 4,395.00 | 4,290.00 | 4,395.00 | 4,395.00 | 1.38% | 1,507 |
| Dec 1, 2025 | 4,395.00 | 4,395.00 | 4,275.00 | 4,335.00 | 4,335.00 | - | 3,806 |
| Nov 28, 2025 | 4,270.00 | 4,335.00 | 4,230.00 | 4,335.00 | 4,335.00 | 1.52% | 3,143 |
| Nov 27, 2025 | 4,220.00 | 4,290.00 | 4,220.00 | 4,270.00 | 4,270.00 | - | 544 |
| Nov 26, 2025 | 4,385.00 | 4,385.00 | 4,220.00 | 4,270.00 | 4,270.00 | -0.93% | 1,618 |
| Nov 25, 2025 | 4,370.00 | 4,370.00 | 4,290.00 | 4,310.00 | 4,310.00 | 0.58% | 1,191 |
| Nov 24, 2025 | 4,280.00 | 4,400.00 | 4,280.00 | 4,285.00 | 4,285.00 | - | 471 |
| Nov 21, 2025 | 4,380.00 | 4,380.00 | 4,270.00 | 4,285.00 | 4,285.00 | -0.46% | 2,149 |
| Nov 20, 2025 | 4,445.00 | 4,445.00 | 4,305.00 | 4,305.00 | 4,305.00 | -0.35% | 4,045 |
| Nov 19, 2025 | 4,480.00 | 4,480.00 | 4,315.00 | 4,320.00 | 4,320.00 | 0.93% | 634 |
| Nov 18, 2025 | 4,490.00 | 4,490.00 | 4,280.00 | 4,280.00 | 4,280.00 | -2.06% | 4,647 |
| Nov 17, 2025 | 4,450.00 | 4,455.00 | 4,345.00 | 4,370.00 | 4,370.00 | -1.58% | 4,850 |
| Nov 14, 2025 | 4,450.00 | 4,450.00 | 4,370.00 | 4,440.00 | 4,440.00 | 1.60% | 1,444 |
| Nov 13, 2025 | 4,410.00 | 4,435.00 | 4,345.00 | 4,370.00 | 4,370.00 | -0.91% | 5,204 |
| Nov 12, 2025 | 4,400.00 | 4,410.00 | 4,345.00 | 4,410.00 | 4,410.00 | 0.23% | 13,145 |
| Nov 11, 2025 | 4,400.00 | 4,430.00 | 4,320.00 | 4,400.00 | 4,400.00 | - | 6,007 |
| Nov 10, 2025 | 4,410.00 | 4,410.00 | 4,350.00 | 4,400.00 | 4,400.00 | -0.23% | 6,595 |
| Nov 7, 2025 | 4,410.00 | 4,410.00 | 4,325.00 | 4,410.00 | 4,410.00 | - | 2,028 |
| Nov 6, 2025 | 4,500.00 | 4,500.00 | 4,380.00 | 4,410.00 | 4,410.00 | 0.80% | 15,699 |
| Nov 5, 2025 | 4,490.00 | 4,490.00 | 4,325.00 | 4,375.00 | 4,375.00 | -1.35% | 2,266 |
| Nov 4, 2025 | 4,490.00 | 4,490.00 | 4,430.00 | 4,435.00 | 4,435.00 | -0.89% | 4,402 |
| Nov 3, 2025 | 4,490.00 | 4,495.00 | 4,455.00 | 4,475.00 | 4,475.00 | -0.33% | 7,743 |
| Oct 31, 2025 | 4,535.00 | 4,535.00 | 4,490.00 | 4,490.00 | 4,490.00 | -0.88% | 19,413 |
| 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 |