Namhwa Industrial Co., Ltd. (KOSDAQ:111710)
South Korea · Delayed Price · Currency is KRW 2,830.00
-50.00 (-1.74%)
At close: Oct 30, 2026
Namhwa Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2,915.00 | 2,915.00 | 2,800.00 | 2,830.00 | 2,830.00 | -1.74% | 17,521 |
| Oct 29, 2026 | 2,915.00 | 3,090.00 | 2,850.00 | 2,880.00 | 2,880.00 | -1.20% | 47,931 |
| Oct 28, 2026 | 2,890.00 | 2,995.00 | 2,855.00 | 2,915.00 | 2,915.00 | 0.87% | 46,244 |
| Oct 27, 2026 | 2,955.00 | 3,050.00 | 2,885.00 | 2,890.00 | 2,890.00 | -1.37% | 31,999 |
| Oct 26, 2026 | 2,975.00 | 3,000.00 | 2,930.00 | 2,930.00 | 2,930.00 | -2.01% | 8,154 |
| Oct 23, 2026 | 2,975.00 | 3,045.00 | 2,900.00 | 2,990.00 | 2,990.00 | - | 21,032 |
| Oct 22, 2026 | 3,120.00 | 3,120.00 | 2,990.00 | 2,990.00 | 2,990.00 | -3.39% | 13,951 |
| Oct 21, 2026 | 3,090.00 | 3,135.00 | 3,050.00 | 3,095.00 | 3,095.00 | 2.31% | 7,878 |
| Oct 20, 2026 | 3,130.00 | 3,130.00 | 3,010.00 | 3,025.00 | 3,025.00 | -3.66% | 23,867 |
| Oct 19, 2026 | 3,080.00 | 3,140.00 | 3,005.00 | 3,140.00 | 3,140.00 | 1.95% | 20,379 |
| Oct 16, 2026 | 2,965.00 | 3,130.00 | 2,965.00 | 3,080.00 | 3,080.00 | 4.05% | 28,247 |
| Oct 15, 2026 | 3,175.00 | 3,175.00 | 2,925.00 | 2,960.00 | 2,960.00 | -7.21% | 75,544 |
| Oct 14, 2026 | 3,190.00 | 3,260.00 | 3,165.00 | 3,190.00 | 3,190.00 | - | 28,567 |
| Oct 13, 2026 | 3,190.00 | 3,385.00 | 3,135.00 | 3,190.00 | 3,190.00 | 0.47% | 156,165 |
| Oct 12, 2026 | 3,235.00 | 3,550.00 | 3,175.00 | 3,175.00 | 3,175.00 | -0.94% | 688,109 |
| Oct 8, 2026 | 3,130.00 | 3,205.00 | 3,125.00 | 3,205.00 | 3,205.00 | 1.75% | 26,430 |
| Oct 7, 2026 | 3,135.00 | 3,210.00 | 3,135.00 | 3,150.00 | 3,150.00 | -1.56% | 18,868 |
| Oct 6, 2026 | 3,170.00 | 3,230.00 | 3,130.00 | 3,200.00 | 3,200.00 | - | 47,110 |
| Oct 2, 2026 | 3,225.00 | 3,225.00 | 3,140.00 | 3,200.00 | 3,200.00 | 1.27% | 7,674 |
| Oct 1, 2026 | 3,135.00 | 3,170.00 | 3,075.00 | 3,160.00 | 3,160.00 | 0.48% | 30,210 |
| Sep 30, 2026 | 3,200.00 | 3,205.00 | 3,140.00 | 3,145.00 | 3,145.00 | -2.18% | 22,193 |
| Sep 29, 2026 | 3,225.00 | 3,305.00 | 3,165.00 | 3,215.00 | 3,215.00 | -1.23% | 41,525 |
| Sep 28, 2026 | 3,195.00 | 3,270.00 | 3,090.00 | 3,255.00 | 3,255.00 | 2.36% | 67,160 |
| Sep 23, 2026 | 3,245.00 | 3,245.00 | 3,130.00 | 3,180.00 | 3,180.00 | 0.79% | 14,244 |
| Sep 22, 2026 | 3,200.00 | 3,200.00 | 3,140.00 | 3,155.00 | 3,155.00 | -0.32% | 24,083 |
| Sep 21, 2026 | 3,290.00 | 3,290.00 | 3,110.00 | 3,165.00 | 3,165.00 | -1.71% | 38,265 |
| Sep 18, 2026 | 3,190.00 | 3,265.00 | 3,175.00 | 3,220.00 | 3,220.00 | 1.10% | 59,908 |
| Sep 17, 2026 | 3,155.00 | 3,220.00 | 3,125.00 | 3,185.00 | 3,185.00 | 0.16% | 32,884 |
| Sep 16, 2026 | 3,115.00 | 3,200.00 | 3,115.00 | 3,180.00 | 3,180.00 | 0.95% | 35,878 |
| Sep 15, 2026 | 3,190.00 | 3,220.00 | 3,145.00 | 3,150.00 | 3,150.00 | -1.25% | 26,519 |
| Sep 14, 2026 | 3,220.00 | 3,220.00 | 3,140.00 | 3,190.00 | 3,190.00 | -0.16% | 34,370 |
| Sep 11, 2026 | 3,155.00 | 3,220.00 | 3,140.00 | 3,195.00 | 3,195.00 | 1.27% | 47,170 |
| Sep 10, 2026 | 3,255.00 | 3,255.00 | 3,100.00 | 3,155.00 | 3,155.00 | -1.41% | 54,426 |
| Sep 9, 2026 | 3,195.00 | 3,300.00 | 3,155.00 | 3,200.00 | 3,200.00 | 0.16% | 60,870 |
| Sep 8, 2026 | 3,340.00 | 3,340.00 | 3,150.00 | 3,195.00 | 3,195.00 | -2.89% | 232,494 |
| Sep 7, 2026 | 3,355.00 | 3,365.00 | 3,260.00 | 3,290.00 | 3,290.00 | -1.94% | 54,119 |
| Sep 4, 2026 | 3,380.00 | 3,465.00 | 3,220.00 | 3,355.00 | 3,355.00 | 1.36% | 135,615 |
| Sep 3, 2026 | 3,410.00 | 3,425.00 | 3,260.00 | 3,310.00 | 3,310.00 | -2.65% | 266,849 |
| Sep 2, 2026 | 3,180.00 | 3,885.00 | 3,115.00 | 3,400.00 | 3,400.00 | 6.75% | 2,004,075 |
| Sep 1, 2026 | 3,200.00 | 3,220.00 | 3,115.00 | 3,185.00 | 3,185.00 | 0.47% | 72,776 |
| Aug 31, 2026 | 3,190.00 | 3,350.00 | 3,110.00 | 3,170.00 | 3,170.00 | -0.63% | 136,921 |
| Aug 28, 2026 | 3,170.00 | 3,300.00 | 3,115.00 | 3,190.00 | 3,190.00 | 0.63% | 138,022 |
| Aug 27, 2026 | 3,180.00 | 3,260.00 | 3,150.00 | 3,170.00 | 3,170.00 | -0.31% | 80,375 |
| Aug 26, 2026 | 3,135.00 | 3,300.00 | 3,115.00 | 3,180.00 | 3,180.00 | 1.44% | 60,577 |
| Aug 25, 2026 | 3,100.00 | 3,145.00 | 3,025.00 | 3,135.00 | 3,135.00 | 1.13% | 63,264 |
| 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 |