Namkwang Engineering & Construction Co., Ltd. (KRX:001260)
South Korea · Delayed Price · Currency is KRW 8,270.00
+90.00 (1.10%)
Dec 19, 2025, 3:30 PM KST
KRX:001260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 8,280.00 | 8,320.00 | 8,130.00 | 8,270.00 | 8,270.00 | 1.10% | 35,394 |
| Dec 18, 2025 | 8,150.00 | 8,300.00 | 8,120.00 | 8,180.00 | 8,180.00 | -1.56% | 39,474 |
| Dec 17, 2025 | 8,230.00 | 8,340.00 | 8,150.00 | 8,310.00 | 8,310.00 | 1.22% | 56,856 |
| Dec 16, 2025 | 8,320.00 | 8,340.00 | 8,120.00 | 8,210.00 | 8,210.00 | -2.15% | 73,882 |
| Dec 15, 2025 | 8,620.00 | 8,690.00 | 8,060.00 | 8,390.00 | 8,390.00 | -3.45% | 87,062 |
| Dec 12, 2025 | 8,620.00 | 8,900.00 | 8,480.00 | 8,690.00 | 8,690.00 | 1.28% | 199,418 |
| Dec 11, 2025 | 8,180.00 | 9,280.00 | 8,170.00 | 8,580.00 | 8,580.00 | 4.25% | 672,567 |
| Dec 10, 2025 | 8,210.00 | 8,450.00 | 8,090.00 | 8,230.00 | 8,230.00 | 0.37% | 119,172 |
| Dec 9, 2025 | 8,710.00 | 8,720.00 | 8,170.00 | 8,200.00 | 8,200.00 | -4.65% | 246,225 |
| Dec 8, 2025 | 10,060.00 | 10,060.00 | 8,300.00 | 8,600.00 | 8,600.00 | -14.51% | 1,235,189 |
| Dec 5, 2025 | 7,760.00 | 10,060.00 | 7,650.00 | 10,060.00 | 10,060.00 | 29.97% | 3,405,508 |
| Dec 4, 2025 | 7,540.00 | 7,800.00 | 7,460.00 | 7,740.00 | 7,740.00 | 2.65% | 58,148 |
| Dec 3, 2025 | 7,250.00 | 7,690.00 | 7,190.00 | 7,540.00 | 7,540.00 | 3.86% | 34,984 |
| Dec 2, 2025 | 7,330.00 | 7,330.00 | 7,160.00 | 7,260.00 | 7,260.00 | 0.14% | 5,765 |
| Dec 1, 2025 | 7,420.00 | 7,420.00 | 7,210.00 | 7,250.00 | 7,250.00 | -0.96% | 13,083 |
| Nov 28, 2025 | 7,300.00 | 7,350.00 | 7,250.00 | 7,320.00 | 7,320.00 | 0.55% | 6,703 |
| Nov 27, 2025 | 7,450.00 | 7,450.00 | 7,240.00 | 7,280.00 | 7,280.00 | -1.62% | 13,007 |
| Nov 26, 2025 | 7,230.00 | 7,420.00 | 7,230.00 | 7,400.00 | 7,400.00 | 2.64% | 15,647 |
| Nov 25, 2025 | 7,660.00 | 7,660.00 | 7,210.00 | 7,210.00 | 7,210.00 | -3.22% | 14,831 |
| Nov 24, 2025 | 7,370.00 | 7,570.00 | 7,270.00 | 7,450.00 | 7,450.00 | 1.36% | 18,325 |
| Nov 21, 2025 | 7,170.00 | 7,640.00 | 7,020.00 | 7,350.00 | 7,350.00 | 2.37% | 40,740 |
| Nov 20, 2025 | 7,060.00 | 7,270.00 | 7,060.00 | 7,180.00 | 7,180.00 | 1.70% | 13,251 |
| Nov 19, 2025 | 7,070.00 | 7,250.00 | 6,960.00 | 7,060.00 | 7,060.00 | -1.53% | 15,892 |
| Nov 18, 2025 | 7,300.00 | 7,340.00 | 7,170.00 | 7,170.00 | 7,170.00 | -2.45% | 17,229 |
| Nov 17, 2025 | 7,310.00 | 7,350.00 | 7,220.00 | 7,350.00 | 7,350.00 | 0.55% | 10,990 |
| Nov 14, 2025 | 7,440.00 | 7,520.00 | 7,300.00 | 7,310.00 | 7,310.00 | -2.53% | 12,610 |
| Nov 13, 2025 | 7,330.00 | 7,500.00 | 7,310.00 | 7,500.00 | 7,500.00 | 1.63% | 7,277 |
| Nov 12, 2025 | 7,290.00 | 7,420.00 | 7,190.00 | 7,380.00 | 7,380.00 | 2.36% | 13,133 |
| Nov 11, 2025 | 7,300.00 | 7,390.00 | 7,180.00 | 7,210.00 | 7,210.00 | -1.23% | 9,728 |
| Nov 10, 2025 | 7,260.00 | 7,350.00 | 7,160.00 | 7,300.00 | 7,300.00 | 1.53% | 31,201 |
| Nov 7, 2025 | 7,410.00 | 7,450.00 | 7,190.00 | 7,190.00 | 7,190.00 | -3.49% | 50,773 |
| Nov 6, 2025 | 7,500.00 | 7,680.00 | 7,290.00 | 7,450.00 | 7,450.00 | - | 15,885 |
| Nov 5, 2025 | 7,680.00 | 7,680.00 | 7,160.00 | 7,450.00 | 7,450.00 | -1.19% | 24,299 |
| Nov 4, 2025 | 7,480.00 | 7,600.00 | 7,370.00 | 7,540.00 | 7,540.00 | 0.80% | 18,261 |
| Nov 3, 2025 | 7,730.00 | 7,730.00 | 7,460.00 | 7,480.00 | 7,480.00 | -2.60% | 39,685 |
| Oct 31, 2025 | 7,760.00 | 8,000.00 | 7,660.00 | 7,680.00 | 7,680.00 | -1.03% | 23,170 |
| Oct 30, 2025 | 8,100.00 | 8,110.00 | 7,650.00 | 7,760.00 | 7,760.00 | -4.20% | 47,107 |
| Oct 29, 2025 | 8,630.00 | 8,850.00 | 8,070.00 | 8,100.00 | 8,100.00 | -5.59% | 89,385 |
| Oct 28, 2025 | 8,750.00 | 8,760.00 | 8,550.00 | 8,580.00 | 8,580.00 | -1.38% | 30,066 |
| Oct 27, 2025 | 8,530.00 | 8,880.00 | 8,490.00 | 8,700.00 | 8,700.00 | 2.47% | 58,256 |
| Oct 24, 2025 | 8,500.00 | 8,600.00 | 8,310.00 | 8,490.00 | 8,490.00 | 0.12% | 19,965 |
| Oct 23, 2025 | 8,450.00 | 8,610.00 | 8,370.00 | 8,480.00 | 8,480.00 | -0.70% | 21,113 |
| Oct 22, 2025 | 8,370.00 | 8,570.00 | 8,140.00 | 8,540.00 | 8,540.00 | 0.95% | 42,832 |
| Oct 21, 2025 | 8,510.00 | 8,640.00 | 8,300.00 | 8,460.00 | 8,460.00 | -0.59% | 32,700 |
| Oct 20, 2025 | 8,250.00 | 8,700.00 | 8,200.00 | 8,510.00 | 8,510.00 | 3.15% | 68,124 |
| Oct 17, 2025 | 8,440.00 | 8,440.00 | 8,160.00 | 8,250.00 | 8,250.00 | -1.43% | 41,224 |
| Oct 16, 2025 | 8,000.00 | 8,440.00 | 8,000.00 | 8,370.00 | 8,370.00 | 4.63% | 71,287 |
| Oct 15, 2025 | 7,730.00 | 8,060.00 | 7,710.00 | 8,000.00 | 8,000.00 | 3.49% | 24,171 |
| Oct 14, 2025 | 7,720.00 | 7,830.00 | 7,600.00 | 7,730.00 | 7,730.00 | 0.13% | 23,984 |
| Oct 13, 2025 | 7,550.00 | 7,950.00 | 7,520.00 | 7,720.00 | 7,720.00 | -0.64% | 20,244 |