Namkwang Engineering & Construction Co., Ltd. (KRX:001260)
South Korea · Delayed Price · Currency is KRW 7,950.00
+110.00 (1.40%)
At close: Oct 2, 2025
KRX:001260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 7,840.00 | 8,090.00 | 7,760.00 | 7,880.00 | 7,880.00 | 0.51% | 25,045 |
| Oct 1, 2025 | 8,000.00 | 8,000.00 | 7,750.00 | 7,840.00 | 7,840.00 | 0.13% | 14,613 |
| Sep 30, 2025 | 7,930.00 | 7,980.00 | 7,790.00 | 7,830.00 | 7,830.00 | -1.26% | 11,918 |
| Sep 29, 2025 | 8,040.00 | 8,040.00 | 7,850.00 | 7,930.00 | 7,930.00 | 2.06% | 25,113 |
| Sep 26, 2025 | 7,900.00 | 7,910.00 | 7,760.00 | 7,770.00 | 7,770.00 | -2.14% | 18,038 |
| Sep 25, 2025 | 8,090.00 | 8,090.00 | 7,850.00 | 7,940.00 | 7,940.00 | -0.75% | 19,139 |
| Sep 24, 2025 | 8,150.00 | 8,150.00 | 7,940.00 | 8,000.00 | 8,000.00 | -2.79% | 35,829 |
| Sep 23, 2025 | 7,950.00 | 8,250.00 | 7,900.00 | 8,230.00 | 8,230.00 | 4.57% | 62,067 |
| Sep 22, 2025 | 7,800.00 | 7,930.00 | 7,760.00 | 7,870.00 | 7,870.00 | 0.90% | 25,393 |
| Sep 19, 2025 | 7,990.00 | 7,990.00 | 7,770.00 | 7,800.00 | 7,800.00 | -1.39% | 40,988 |
| Sep 18, 2025 | 8,100.00 | 8,100.00 | 7,890.00 | 7,910.00 | 7,910.00 | -0.88% | 18,684 |
| Sep 17, 2025 | 7,950.00 | 8,080.00 | 7,850.00 | 7,980.00 | 7,980.00 | 0.50% | 24,643 |
| Sep 16, 2025 | 8,010.00 | 8,100.00 | 7,900.00 | 7,940.00 | 7,940.00 | -0.87% | 42,750 |
| Sep 15, 2025 | 8,300.00 | 8,300.00 | 7,880.00 | 8,010.00 | 8,010.00 | -3.38% | 79,230 |
| Sep 12, 2025 | 8,550.00 | 8,570.00 | 8,140.00 | 8,290.00 | 8,290.00 | -2.81% | 104,071 |
| Sep 11, 2025 | 8,660.00 | 8,660.00 | 8,490.00 | 8,530.00 | 8,530.00 | -1.73% | 29,695 |
| Sep 10, 2025 | 8,870.00 | 8,920.00 | 8,540.00 | 8,680.00 | 8,680.00 | -2.14% | 120,403 |
| Sep 9, 2025 | 9,080.00 | 9,080.00 | 8,860.00 | 8,870.00 | 8,870.00 | -0.89% | 20,000 |
| Sep 8, 2025 | 8,940.00 | 9,290.00 | 8,890.00 | 8,950.00 | 8,950.00 | 1.13% | 33,501 |
| Sep 5, 2025 | 9,030.00 | 9,200.00 | 8,790.00 | 8,850.00 | 8,850.00 | -0.90% | 22,904 |
| Sep 4, 2025 | 9,000.00 | 9,050.00 | 8,920.00 | 8,930.00 | 8,930.00 | -0.78% | 10,796 |
| Sep 3, 2025 | 9,140.00 | 9,500.00 | 8,910.00 | 9,000.00 | 9,000.00 | -1.42% | 26,021 |
| Sep 2, 2025 | 8,980.00 | 9,370.00 | 8,980.00 | 9,130.00 | 9,130.00 | 2.70% | 42,007 |
| Sep 1, 2025 | 9,050.00 | 9,100.00 | 8,850.00 | 8,890.00 | 8,890.00 | -2.95% | 20,930 |
| Aug 29, 2025 | 9,290.00 | 9,290.00 | 9,090.00 | 9,160.00 | 9,160.00 | -0.54% | 14,961 |
| Aug 28, 2025 | 9,170.00 | 9,300.00 | 9,050.00 | 9,210.00 | 9,210.00 | -0.32% | 12,358 |
| Aug 27, 2025 | 9,380.00 | 9,490.00 | 9,000.00 | 9,240.00 | 9,240.00 | 0.43% | 22,952 |
| Aug 26, 2025 | 9,580.00 | 9,700.00 | 9,050.00 | 9,200.00 | 9,200.00 | -1.18% | 52,945 |
| Aug 25, 2025 | 9,190.00 | 9,490.00 | 9,190.00 | 9,310.00 | 9,310.00 | 0.43% | 7,352 |
| Aug 22, 2025 | 9,140.00 | 9,400.00 | 9,140.00 | 9,270.00 | 9,270.00 | 0.65% | 20,370 |
| Aug 21, 2025 | 9,230.00 | 9,460.00 | 9,090.00 | 9,210.00 | 9,210.00 | - | 20,526 |
| Aug 20, 2025 | 9,640.00 | 9,640.00 | 9,110.00 | 9,210.00 | 9,210.00 | -3.05% | 26,081 |
| Aug 19, 2025 | 9,450.00 | 9,600.00 | 9,300.00 | 9,500.00 | 9,500.00 | 0.42% | 19,914 |
| Aug 18, 2025 | 9,620.00 | 9,680.00 | 9,360.00 | 9,460.00 | 9,460.00 | -2.27% | 19,682 |
| Aug 14, 2025 | 9,760.00 | 9,920.00 | 9,490.00 | 9,680.00 | 9,680.00 | 0.62% | 47,046 |
| Aug 13, 2025 | 10,070.00 | 10,070.00 | 9,550.00 | 9,620.00 | 9,620.00 | -3.41% | 37,538 |
| Aug 12, 2025 | 9,800.00 | 10,100.00 | 9,650.00 | 9,960.00 | 9,960.00 | 1.63% | 73,926 |
| Aug 11, 2025 | 10,010.00 | 10,040.00 | 9,800.00 | 9,800.00 | 9,800.00 | -0.51% | 49,518 |
| Aug 8, 2025 | 9,530.00 | 10,000.00 | 9,490.00 | 9,850.00 | 9,850.00 | 3.90% | 84,100 |
| Aug 7, 2025 | 9,250.00 | 9,530.00 | 9,250.00 | 9,480.00 | 9,480.00 | 3.04% | 22,080 |
| Aug 6, 2025 | 9,330.00 | 9,560.00 | 9,180.00 | 9,200.00 | 9,200.00 | -1.60% | 27,940 |
| Aug 5, 2025 | 9,210.00 | 9,490.00 | 9,120.00 | 9,350.00 | 9,350.00 | 1.52% | 19,125 |
| Aug 4, 2025 | 9,120.00 | 9,210.00 | 8,870.00 | 9,210.00 | 9,210.00 | - | 19,626 |
| Aug 1, 2025 | 9,560.00 | 9,570.00 | 9,210.00 | 9,210.00 | 9,210.00 | -3.76% | 40,798 |
| Jul 31, 2025 | 8,900.00 | 9,970.00 | 8,850.00 | 9,570.00 | 9,570.00 | 8.14% | 202,398 |
| Jul 30, 2025 | 8,780.00 | 9,050.00 | 8,780.00 | 8,850.00 | 8,850.00 | 0.80% | 16,540 |
| Jul 29, 2025 | 8,800.00 | 8,860.00 | 8,550.00 | 8,780.00 | 8,780.00 | 2.33% | 21,763 |
| Jul 28, 2025 | 8,880.00 | 8,880.00 | 8,580.00 | 8,580.00 | 8,580.00 | -1.72% | 17,903 |
| Jul 25, 2025 | 8,800.00 | 9,000.00 | 8,730.00 | 8,730.00 | 8,730.00 | -1.02% | 20,229 |
| Jul 24, 2025 | 8,940.00 | 9,000.00 | 8,750.00 | 8,820.00 | 8,820.00 | -1.34% | 18,904 |