Namhwa Industrial Co., Ltd. (KOSDAQ:111710)
South Korea · Delayed Price · Currency is KRW 3,100.00
-15.00 (-0.48%)
At close: Aug 24, 2026
Namhwa Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3,100.00 | 3,220.00 | 3,080.00 | 3,100.00 | 3,100.00 | -0.48% | 50,912 |
| Aug 21, 2026 | 3,235.00 | 3,345.00 | 3,105.00 | 3,115.00 | 3,115.00 | -3.71% | 226,775 |
| Aug 20, 2026 | 3,150.00 | 3,620.00 | 3,045.00 | 3,235.00 | 3,235.00 | 5.55% | 1,035,966 |
| Aug 19, 2026 | 3,080.00 | 3,180.00 | 3,000.00 | 3,065.00 | 3,065.00 | -0.49% | 55,279 |
| Aug 18, 2026 | 3,205.00 | 3,290.00 | 3,075.00 | 3,080.00 | 3,080.00 | -3.75% | 156,863 |
| Aug 14, 2026 | 3,260.00 | 3,280.00 | 3,125.00 | 3,200.00 | 3,200.00 | -0.78% | 104,522 |
| Aug 13, 2026 | 3,420.00 | 3,550.00 | 3,200.00 | 3,225.00 | 3,225.00 | -6.11% | 530,341 |
| Aug 12, 2026 | 3,380.00 | 3,925.00 | 3,155.00 | 3,435.00 | 3,435.00 | 0.73% | 2,845,308 |
| Aug 11, 2026 | 2,935.00 | 3,710.00 | 2,880.00 | 3,410.00 | 3,410.00 | 17.99% | 2,104,635 |
| Aug 10, 2026 | 2,825.00 | 2,940.00 | 2,825.00 | 2,890.00 | 2,890.00 | 1.58% | 57,658 |
| Aug 7, 2026 | 2,975.00 | 2,975.00 | 2,800.00 | 2,845.00 | 2,845.00 | -1.90% | 65,615 |
| Aug 6, 2026 | 2,915.00 | 3,060.00 | 2,840.00 | 2,900.00 | 2,900.00 | -0.51% | 125,924 |
| Aug 5, 2026 | 2,895.00 | 2,970.00 | 2,875.00 | 2,915.00 | 2,915.00 | 1.39% | 76,710 |
| Aug 4, 2026 | 2,845.00 | 2,920.00 | 2,795.00 | 2,875.00 | 2,875.00 | 0.88% | 99,669 |
| Aug 3, 2026 | 2,915.00 | 2,915.00 | 2,750.00 | 2,850.00 | 2,850.00 | - | 73,006 |
| Jul 31, 2026 | 2,940.00 | 2,970.00 | 2,750.00 | 2,850.00 | 2,850.00 | -3.06% | 304,170 |
| Jul 30, 2026 | 2,810.00 | 3,300.00 | 2,640.00 | 2,940.00 | 2,940.00 | 10.11% | 1,559,377 |
| Jul 29, 2026 | 2,815.00 | 2,890.00 | 2,600.00 | 2,670.00 | 2,670.00 | -5.82% | 105,259 |
| Jul 28, 2026 | 3,000.00 | 3,000.00 | 2,820.00 | 2,835.00 | 2,835.00 | -5.81% | 84,278 |
| Jul 27, 2026 | 3,130.00 | 3,130.00 | 2,975.00 | 3,010.00 | 3,010.00 | 0.17% | 39,702 |
| Jul 24, 2026 | 3,125.00 | 3,160.00 | 2,970.00 | 3,005.00 | 3,005.00 | -4.60% | 95,080 |
| Jul 23, 2026 | 3,140.00 | 3,245.00 | 3,105.00 | 3,150.00 | 3,150.00 | 0.32% | 89,908 |
| Jul 22, 2026 | 3,190.00 | 3,295.00 | 3,135.00 | 3,140.00 | 3,140.00 | -1.10% | 105,255 |
| Jul 21, 2026 | 3,305.00 | 3,325.00 | 3,150.00 | 3,175.00 | 3,175.00 | -3.20% | 143,216 |
| Jul 20, 2026 | 3,430.00 | 3,455.00 | 3,275.00 | 3,280.00 | 3,280.00 | -5.20% | 133,151 |
| Jul 16, 2026 | 3,730.00 | 3,900.00 | 3,435.00 | 3,460.00 | 3,460.00 | -8.71% | 182,566 |
| Jul 15, 2026 | 3,900.00 | 3,915.00 | 3,735.00 | 3,790.00 | 3,790.00 | -1.17% | 121,954 |
| Jul 14, 2026 | 4,000.00 | 4,165.00 | 3,770.00 | 3,835.00 | 3,835.00 | -4.84% | 184,850 |
| Jul 13, 2026 | 4,595.00 | 4,595.00 | 4,020.00 | 4,030.00 | 4,030.00 | -10.24% | 233,499 |
| Jul 10, 2026 | 4,110.00 | 4,960.00 | 4,090.00 | 4,490.00 | 4,490.00 | 10.05% | 775,219 |
| Jul 9, 2026 | 4,285.00 | 4,345.00 | 3,935.00 | 4,080.00 | 4,080.00 | -5.88% | 444,827 |
| Jul 8, 2026 | 4,550.00 | 4,945.00 | 4,265.00 | 4,335.00 | 4,335.00 | -3.88% | 1,552,740 |
| Jul 7, 2026 | 4,855.00 | 5,720.00 | 4,500.00 | 4,510.00 | 4,510.00 | -14.58% | 1,799,810 |
| Jul 6, 2026 | 4,865.00 | 5,290.00 | 4,565.00 | 5,280.00 | 5,280.00 | 8.53% | 376,577 |
| Jul 3, 2026 | 5,390.00 | 5,390.00 | 4,515.00 | 4,865.00 | 4,865.00 | -8.72% | 278,046 |
| Jul 2, 2026 | 6,310.00 | 6,310.00 | 4,960.00 | 5,330.00 | 5,330.00 | -24.72% | 811,683 |
| Jul 1, 2026 | 5,590.00 | 7,080.00 | 5,560.00 | 7,080.00 | 7,080.00 | 29.91% | 4,819,757 |
| Jun 30, 2026 | 6,590.00 | 7,820.00 | 4,855.00 | 5,450.00 | 5,450.00 | -14.44% | 10,073,855 |
| Jun 29, 2026 | 5,740.00 | 6,370.00 | 5,290.00 | 6,370.00 | 6,370.00 | 30.00% | 4,092,555 |
| Jun 26, 2026 | 3,925.00 | 4,900.00 | 3,925.00 | 4,900.00 | 4,900.00 | 29.97% | 2,404,081 |
| Jun 25, 2026 | 5,150.00 | 6,190.00 | 3,735.00 | 3,770.00 | 3,770.00 | -21.05% | 4,523,534 |
| Jun 24, 2026 | 3,705.00 | 4,775.00 | 3,705.00 | 4,775.00 | 4,775.00 | 29.93% | 1,004,405 |
| Jun 23, 2026 | 3,685.00 | 3,945.00 | 3,515.00 | 3,675.00 | 3,675.00 | -0.54% | 84,273 |
| Jun 22, 2026 | 3,745.00 | 3,785.00 | 3,570.00 | 3,695.00 | 3,695.00 | -1.34% | 19,942 |
| Jun 19, 2026 | 3,660.00 | 4,080.00 | 3,600.00 | 3,745.00 | 3,745.00 | 2.46% | 126,013 |
| Jun 18, 2026 | 3,590.00 | 3,730.00 | 3,540.00 | 3,655.00 | 3,655.00 | 1.81% | 32,796 |
| Jun 17, 2026 | 3,570.00 | 3,595.00 | 3,545.00 | 3,590.00 | 3,590.00 | 0.56% | 2,034 |
| Jun 16, 2026 | 3,500.00 | 3,640.00 | 3,425.00 | 3,570.00 | 3,570.00 | 2.59% | 2,861 |
| Jun 15, 2026 | 3,380.00 | 3,665.00 | 3,380.00 | 3,480.00 | 3,480.00 | 2.20% | 2,613 |
| Jun 12, 2026 | 3,450.00 | 3,495.00 | 3,395.00 | 3,405.00 | 3,405.00 | -1.16% | 1,861 |