Namkwang Engineering & Construction Co., Ltd. (KRX:001260)
South Korea · Delayed Price · Currency is KRW 8,040.00
-460.00 (-5.41%)
Last updated: Jun 30, 2026, 2:27 PM KST
KRX:001260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 8,510.00 | 8,550.00 | 7,960.00 | 7,960.00 | 7,960.00 | -6.35% | 217,340 |
| Jun 29, 2026 | 8,520.00 | 9,630.00 | 7,780.00 | 8,500.00 | 8,500.00 | 2.41% | 838,382 |
| Jun 26, 2026 | 7,950.00 | 9,980.00 | 7,915.00 | 8,300.00 | 8,300.00 | 6.41% | 1,873,899 |
| Jun 25, 2026 | 8,000.00 | 9,750.00 | 7,600.00 | 7,800.00 | 7,800.00 | -2.26% | 432,596 |
| Jun 24, 2026 | 7,300.00 | 8,780.00 | 7,010.00 | 7,980.00 | 7,980.00 | 12.39% | 224,244 |
| Jun 23, 2026 | 7,760.00 | 7,850.00 | 7,100.00 | 7,100.00 | 7,100.00 | -8.51% | 37,423 |
| Jun 22, 2026 | 7,890.00 | 7,940.00 | 7,650.00 | 7,760.00 | 7,760.00 | -1.77% | 23,241 |
| Jun 19, 2026 | 8,520.00 | 8,570.00 | 7,850.00 | 7,900.00 | 7,900.00 | -7.93% | 38,205 |
| Jun 18, 2026 | 8,490.00 | 8,970.00 | 8,110.00 | 8,580.00 | 8,580.00 | -1.38% | 54,633 |
| Jun 17, 2026 | 9,500.00 | 9,900.00 | 8,500.00 | 8,700.00 | 8,700.00 | 4.07% | 193,640 |
| Jun 16, 2026 | 8,020.00 | 8,820.00 | 7,980.00 | 8,360.00 | 8,360.00 | 4.24% | 67,449 |
| Jun 15, 2026 | 8,130.00 | 8,230.00 | 7,990.00 | 8,020.00 | 8,020.00 | 1.52% | 31,474 |
| Jun 12, 2026 | 7,900.00 | 8,120.00 | 7,570.00 | 7,900.00 | 7,900.00 | 8.22% | 71,252 |
| Jun 11, 2026 | 7,080.00 | 7,300.00 | 7,050.00 | 7,300.00 | 7,300.00 | 0.97% | 4,418 |
| Jun 10, 2026 | 7,270.00 | 7,350.00 | 7,040.00 | 7,230.00 | 7,230.00 | -1.23% | 12,290 |
| Jun 9, 2026 | 7,200.00 | 7,450.00 | 7,000.00 | 7,320.00 | 7,320.00 | 4.27% | 10,241 |
| Jun 8, 2026 | 7,550.00 | 7,550.00 | 6,730.00 | 7,020.00 | 7,020.00 | -8.24% | 29,715 |
| Jun 5, 2026 | 7,520.00 | 7,850.00 | 7,480.00 | 7,650.00 | 7,650.00 | -0.91% | 19,186 |
| Jun 4, 2026 | 7,700.00 | 7,840.00 | 7,540.00 | 7,720.00 | 7,720.00 | 0.26% | 12,967 |
| Jun 2, 2026 | 7,840.00 | 7,870.00 | 7,210.00 | 7,700.00 | 7,700.00 | -1.79% | 27,592 |
| Jun 1, 2026 | 8,210.00 | 8,210.00 | 7,840.00 | 7,840.00 | 7,840.00 | -4.51% | 48,008 |
| May 29, 2026 | 8,400.00 | 8,660.00 | 8,120.00 | 8,210.00 | 8,210.00 | -2.26% | 20,106 |
| May 28, 2026 | 8,440.00 | 8,540.00 | 8,160.00 | 8,400.00 | 8,400.00 | -0.12% | 26,378 |
| May 27, 2026 | 8,590.00 | 8,610.00 | 8,120.00 | 8,410.00 | 8,410.00 | -2.10% | 40,350 |
| May 26, 2026 | 8,550.00 | 9,030.00 | 8,490.00 | 8,590.00 | 8,590.00 | 1.42% | 20,223 |
| May 22, 2026 | 8,340.00 | 8,590.00 | 8,240.00 | 8,470.00 | 8,470.00 | 1.44% | 10,219 |
| May 21, 2026 | 8,160.00 | 8,440.00 | 8,160.00 | 8,350.00 | 8,350.00 | 4.24% | 10,859 |
| May 20, 2026 | 8,210.00 | 8,210.00 | 7,700.00 | 8,010.00 | 8,010.00 | -3.96% | 25,126 |
| May 19, 2026 | 8,400.00 | 8,540.00 | 8,010.00 | 8,340.00 | 8,340.00 | -0.95% | 17,021 |
| May 18, 2026 | 8,520.00 | 8,570.00 | 7,900.00 | 8,420.00 | 8,420.00 | -1.75% | 18,338 |
| May 15, 2026 | 9,160.00 | 9,160.00 | 8,510.00 | 8,570.00 | 8,570.00 | -3.71% | 38,092 |
| May 14, 2026 | 8,810.00 | 8,990.00 | 8,760.00 | 8,900.00 | 8,900.00 | 1.14% | 18,438 |
| May 13, 2026 | 9,020.00 | 9,030.00 | 8,800.00 | 8,800.00 | 8,800.00 | -2.44% | 32,427 |
| May 12, 2026 | 9,410.00 | 9,440.00 | 8,750.00 | 9,020.00 | 9,020.00 | -4.14% | 44,286 |
| May 11, 2026 | 10,010.00 | 10,250.00 | 9,300.00 | 9,410.00 | 9,410.00 | -5.24% | 63,667 |
| May 8, 2026 | 9,830.00 | 10,500.00 | 9,600.00 | 9,930.00 | 9,930.00 | -0.90% | 46,498 |
| May 7, 2026 | 9,700.00 | 11,440.00 | 9,580.00 | 10,020.00 | 10,020.00 | 6.14% | 251,345 |
| May 6, 2026 | 9,840.00 | 9,990.00 | 9,400.00 | 9,440.00 | 9,440.00 | -3.48% | 43,880 |
| May 4, 2026 | 9,880.00 | 10,060.00 | 9,600.00 | 9,780.00 | 9,780.00 | -1.01% | 37,152 |
| Apr 30, 2026 | 10,020.00 | 10,100.00 | 9,830.00 | 9,880.00 | 9,880.00 | -1.40% | 18,397 |
| Apr 29, 2026 | 10,210.00 | 10,210.00 | 9,830.00 | 10,020.00 | 10,020.00 | - | 22,811 |
| Apr 28, 2026 | 9,790.00 | 10,260.00 | 9,790.00 | 10,020.00 | 10,020.00 | 2.66% | 70,734 |
| Apr 27, 2026 | 9,740.00 | 9,770.00 | 9,600.00 | 9,760.00 | 9,760.00 | 0.21% | 25,732 |
| Apr 24, 2026 | 9,520.00 | 9,740.00 | 9,490.00 | 9,740.00 | 9,740.00 | 2.42% | 21,005 |
| Apr 23, 2026 | 9,750.00 | 9,750.00 | 9,450.00 | 9,510.00 | 9,510.00 | -1.76% | 33,827 |
| Apr 22, 2026 | 9,930.00 | 9,930.00 | 9,510.00 | 9,680.00 | 9,680.00 | -2.52% | 74,685 |
| Apr 21, 2026 | 9,980.00 | 10,480.00 | 9,930.00 | 9,930.00 | 9,930.00 | -0.50% | 74,241 |
| Apr 20, 2026 | 10,200.00 | 10,200.00 | 9,700.00 | 9,980.00 | 9,980.00 | -0.89% | 29,783 |
| Apr 17, 2026 | 10,000.00 | 10,150.00 | 9,970.00 | 10,070.00 | 10,070.00 | -0.69% | 37,115 |
| Apr 16, 2026 | 10,500.00 | 10,590.00 | 9,980.00 | 10,140.00 | 10,140.00 | -1.46% | 71,459 |