Namkwang Engineering & Construction Co., Ltd. (KRX:001260)
South Korea · Delayed Price · Currency is KRW 8,050.00
-160.00 (-1.95%)
At close: Jan 30, 2026
KRX:001260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8,210.00 | 8,210.00 | 7,980.00 | 8,050.00 | 8,050.00 | -1.95% | 48,138 |
| Jan 29, 2026 | 8,230.00 | 8,270.00 | 8,000.00 | 8,210.00 | 8,210.00 | -0.24% | 45,144 |
| Jan 28, 2026 | 8,110.00 | 8,240.00 | 8,080.00 | 8,230.00 | 8,230.00 | 0.98% | 31,822 |
| Jan 27, 2026 | 8,150.00 | 8,230.00 | 8,110.00 | 8,150.00 | 8,150.00 | - | 27,999 |
| Jan 26, 2026 | 8,260.00 | 8,260.00 | 8,090.00 | 8,150.00 | 8,150.00 | -0.61% | 26,029 |
| Jan 23, 2026 | 8,020.00 | 8,220.00 | 8,000.00 | 8,200.00 | 8,200.00 | 2.50% | 24,623 |
| Jan 22, 2026 | 7,990.00 | 8,150.00 | 7,970.00 | 8,000.00 | 8,000.00 | 0.38% | 25,089 |
| Jan 21, 2026 | 8,130.00 | 8,130.00 | 7,900.00 | 7,970.00 | 7,970.00 | -2.92% | 32,357 |
| Jan 20, 2026 | 8,240.00 | 8,290.00 | 7,970.00 | 8,210.00 | 8,210.00 | 1.99% | 40,761 |
| Jan 19, 2026 | 7,920.00 | 8,100.00 | 7,920.00 | 8,050.00 | 8,050.00 | 0.75% | 22,309 |
| Jan 16, 2026 | 8,040.00 | 8,070.00 | 7,930.00 | 7,990.00 | 7,990.00 | -0.62% | 26,575 |
| Jan 15, 2026 | 8,080.00 | 8,140.00 | 7,930.00 | 8,040.00 | 8,040.00 | -1.59% | 33,705 |
| Jan 14, 2026 | 8,100.00 | 8,200.00 | 8,050.00 | 8,170.00 | 8,170.00 | 0.25% | 27,151 |
| Jan 13, 2026 | 8,250.00 | 8,280.00 | 8,000.00 | 8,150.00 | 8,150.00 | -1.21% | 32,547 |
| Jan 12, 2026 | 8,770.00 | 8,770.00 | 8,120.00 | 8,250.00 | 8,250.00 | 2.23% | 57,478 |
| Jan 9, 2026 | 8,000.00 | 8,250.00 | 7,930.00 | 8,070.00 | 8,070.00 | 2.28% | 38,058 |
| Jan 8, 2026 | 8,030.00 | 8,140.00 | 7,850.00 | 7,890.00 | 7,890.00 | -2.47% | 40,677 |
| Jan 7, 2026 | 8,170.00 | 8,230.00 | 7,960.00 | 8,090.00 | 8,090.00 | -1.46% | 36,612 |
| Jan 6, 2026 | 8,370.00 | 8,370.00 | 8,140.00 | 8,210.00 | 8,210.00 | -1.91% | 34,475 |
| Jan 5, 2026 | 8,480.00 | 8,530.00 | 8,230.00 | 8,370.00 | 8,370.00 | -0.83% | 48,189 |
| Jan 2, 2026 | 8,390.00 | 8,970.00 | 8,300.00 | 8,440.00 | 8,440.00 | 1.81% | 51,475 |
| Dec 30, 2025 | 8,210.00 | 9,500.00 | 8,170.00 | 8,290.00 | 8,290.00 | 0.97% | 374,913 |
| Dec 29, 2025 | 7,960.00 | 8,230.00 | 7,960.00 | 8,210.00 | 8,210.00 | 3.14% | 25,703 |
| Dec 26, 2025 | 8,150.00 | 8,310.00 | 7,910.00 | 7,960.00 | 7,960.00 | -1.97% | 28,379 |
| Dec 24, 2025 | 8,200.00 | 8,200.00 | 8,010.00 | 8,120.00 | 8,120.00 | -0.12% | 19,422 |
| Dec 23, 2025 | 8,220.00 | 8,360.00 | 8,070.00 | 8,130.00 | 8,130.00 | -1.22% | 31,751 |
| Dec 22, 2025 | 8,440.00 | 8,440.00 | 8,190.00 | 8,230.00 | 8,230.00 | -0.48% | 31,053 |
| 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 |