Namkwang Engineering & Construction Co., Ltd. (KRX:001260)
South Korea · Delayed Price · Currency is KRW 7,680.00
-80.00 (-1.03%)
Last updated: Nov 3, 2025, 9:03 AM KST
KRX:001260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 7,680.00 | 7,680.00 | 7,160.00 | 7,430.00 | 7,430.00 | -1.46% | 22,433 |
| 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% | 40,265 |
| 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% | 68,202 |
| Oct 17, 2025 | 8,440.00 | 8,440.00 | 8,160.00 | 8,250.00 | 8,250.00 | -1.43% | 41,290 |
| 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% | 20,326 |
| Oct 10, 2025 | 8,090.00 | 8,090.00 | 7,630.00 | 7,770.00 | 7,770.00 | -1.40% | 32,124 |
| 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 |