Skip to main content
Namhwa Industrial Co., Ltd. (KOSDAQ:111710)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,420.00
-55.00 (-1.23%)
At close: Dec 5, 2025

Namhwa Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,475.004,480.004,400.004,420.004,420.00-1.23%8,648
Dec 4, 20254,445.004,475.004,405.004,475.004,475.000.56%2,100
Dec 3, 20254,405.004,450.004,355.004,450.004,450.001.25%2,130
Dec 2, 20254,290.004,395.004,290.004,395.004,395.001.38%1,507
Dec 1, 20254,395.004,395.004,275.004,335.004,335.00-3,806
Nov 28, 20254,270.004,335.004,230.004,335.004,335.001.52%3,143
Nov 27, 20254,220.004,290.004,220.004,270.004,270.00-544
Nov 26, 20254,385.004,385.004,220.004,270.004,270.00-0.93%1,618
Nov 25, 20254,370.004,370.004,290.004,310.004,310.000.58%1,191
Nov 24, 20254,280.004,400.004,280.004,285.004,285.00-471
Nov 21, 20254,380.004,380.004,270.004,285.004,285.00-0.46%2,149
Nov 20, 20254,445.004,445.004,305.004,305.004,305.00-0.35%4,045
Nov 19, 20254,480.004,480.004,315.004,320.004,320.000.93%634
Nov 18, 20254,490.004,490.004,280.004,280.004,280.00-2.06%4,647
Nov 17, 20254,450.004,455.004,345.004,370.004,370.00-1.58%4,850
Nov 14, 20254,450.004,450.004,370.004,440.004,440.001.60%1,444
Nov 13, 20254,410.004,435.004,345.004,370.004,370.00-0.91%5,204
Nov 12, 20254,400.004,410.004,345.004,410.004,410.000.23%13,145
Nov 11, 20254,400.004,430.004,320.004,400.004,400.00-6,007
Nov 10, 20254,410.004,410.004,350.004,400.004,400.00-0.23%6,595
Nov 7, 20254,410.004,410.004,325.004,410.004,410.00-2,028
Nov 6, 20254,500.004,500.004,380.004,410.004,410.000.80%15,699
Nov 5, 20254,490.004,490.004,325.004,375.004,375.00-1.35%2,266
Nov 4, 20254,490.004,490.004,430.004,435.004,435.00-0.89%4,402
Nov 3, 20254,490.004,495.004,455.004,475.004,475.00-0.33%7,743
Oct 31, 20254,535.004,535.004,490.004,490.004,490.00-0.88%19,413
Oct 30, 20254,620.004,620.004,530.004,530.004,530.00-0.44%3,476
Oct 29, 20254,615.004,650.004,545.004,550.004,550.00-2.15%15,028
Oct 28, 20254,700.004,700.004,600.004,650.004,650.00-3,197
Oct 27, 20254,630.004,690.004,605.004,650.004,650.000.43%2,598
Oct 24, 20254,615.004,660.004,600.004,630.004,630.00-0.32%5,003
Oct 23, 20254,645.004,705.004,625.004,645.004,645.000.11%8,471
Oct 22, 20254,660.004,700.004,635.004,640.004,640.00-0.43%1,776
Oct 21, 20254,645.004,715.004,630.004,660.004,660.000.43%1,662
Oct 20, 20254,670.004,730.004,640.004,640.004,640.00-1.28%11,550
Oct 17, 20254,750.004,750.004,690.004,700.004,700.000.64%319
Oct 16, 20254,665.004,705.004,665.004,670.004,670.00-0.64%8,705
Oct 15, 20254,695.004,745.004,650.004,700.004,700.000.11%3,315
Oct 14, 20254,740.004,740.004,555.004,695.004,695.00-0.21%4,628
Oct 13, 20254,725.004,805.004,700.004,705.004,705.00-0.63%5,052
Oct 10, 20254,815.004,815.004,705.004,735.004,735.00-1.04%3,945
Oct 2, 20254,775.004,790.004,755.004,785.004,785.000.21%584
Oct 1, 20254,740.004,790.004,700.004,775.004,775.00-0.21%3,411
Sep 30, 20254,785.004,790.004,735.004,785.004,785.00-2,594
Sep 29, 20254,720.004,820.004,720.004,785.004,785.000.10%2,242
Sep 26, 20254,800.004,825.004,735.004,780.004,780.00-0.52%2,497
Sep 25, 20254,805.004,825.004,780.004,805.004,805.000.10%1,901
Sep 24, 20254,820.004,825.004,800.004,800.004,800.00-0.31%874
Sep 23, 20254,810.004,825.004,780.004,815.004,815.000.10%1,081
Sep 22, 20254,820.004,820.004,790.004,810.004,810.00-0.31%788
Sep 19, 20254,810.004,850.004,805.004,825.004,825.000.31%4,369
Sep 18, 20254,820.004,820.004,800.004,810.004,810.000.10%1,306
Sep 17, 20254,800.004,805.004,790.004,805.004,805.000.10%2,009
Sep 16, 20254,760.004,830.004,760.004,800.004,800.000.21%3,805
Sep 15, 20254,790.004,790.004,775.004,790.004,790.00-1,456
Sep 12, 20254,820.004,820.004,770.004,790.004,790.00-0.93%1,651
Sep 11, 20254,760.004,845.004,760.004,835.004,835.000.73%5,214
Sep 10, 20254,780.004,830.004,775.004,800.004,800.000.42%1,542
Sep 9, 20254,800.004,815.004,765.004,780.004,780.00-0.83%500
Sep 8, 20254,820.004,820.004,800.004,820.004,820.00-358
Sep 5, 20254,740.004,830.004,740.004,820.004,820.001.69%2,554
Sep 4, 20254,760.004,790.004,740.004,740.004,740.00-0.94%2,541
Sep 3, 20254,785.004,785.004,730.004,785.004,785.000.74%2,463
Sep 2, 20254,740.004,785.004,735.004,750.004,750.000.21%1,712
Sep 1, 20254,765.004,790.004,735.004,740.004,740.00-1.15%4,292
Aug 29, 20254,805.004,805.004,770.004,795.004,795.00-0.21%1,090
Aug 28, 20254,805.004,835.004,780.004,805.004,805.00-60
Aug 27, 20254,815.004,815.004,785.004,805.004,805.00-0.62%1,055
Aug 26, 20254,835.004,835.004,765.004,835.004,835.00-1,416
Aug 25, 20254,790.004,840.004,775.004,835.004,835.001.26%408
Aug 22, 20254,810.004,810.004,775.004,775.004,775.00-1.34%934
Aug 21, 20254,845.004,845.004,795.004,840.004,840.000.41%2,130
Aug 20, 20254,845.004,845.004,760.004,820.004,820.000.21%2,340
Aug 19, 20254,790.004,840.004,765.004,810.004,810.000.42%289
Aug 18, 20254,850.004,850.004,770.004,790.004,790.00-0.73%1,093
Aug 14, 20254,835.004,860.004,760.004,825.004,825.00-0.21%5,760
Aug 13, 20254,860.004,860.004,800.004,835.004,835.000.10%1,157
Aug 12, 20254,855.004,855.004,785.004,830.004,830.000.42%287
Aug 11, 20254,810.004,810.004,770.004,810.004,810.00-0.10%3,054
Aug 8, 20254,825.004,830.004,785.004,815.004,815.00-0.52%1,846
Aug 7, 20254,850.004,850.004,805.004,840.004,840.000.10%2,026
Aug 6, 20254,795.004,845.004,755.004,835.004,835.000.83%2,497
Aug 5, 20254,795.004,795.004,765.004,795.004,795.000.63%1,920
Aug 4, 20254,740.004,775.004,740.004,765.004,765.000.63%2,848
Aug 1, 20254,810.004,810.004,730.004,735.004,735.00-1.56%13,030
Jul 31, 20254,835.004,945.004,770.004,810.004,810.00-13,666
Jul 30, 20254,790.004,810.004,785.004,810.004,810.000.21%976
Jul 29, 20254,770.004,805.004,770.004,800.004,800.000.63%1,131
Jul 28, 20254,835.004,845.004,765.004,770.004,770.00-1.34%6,718
Jul 25, 20254,810.004,845.004,760.004,835.004,835.000.52%7,113
Jul 24, 20254,820.004,850.004,805.004,810.004,810.00-0.31%3,964
Jul 23, 20254,810.004,825.004,800.004,825.004,825.000.10%3,343
Jul 22, 20254,830.004,870.004,795.004,820.004,820.00-0.21%3,662
Jul 21, 20254,845.004,880.004,820.004,830.004,830.00-0.31%5,841
Jul 18, 20254,820.004,845.004,810.004,845.004,845.000.52%1,272
Jul 17, 20254,820.004,825.004,800.004,820.004,820.00-2,439
Jul 16, 20254,800.004,870.004,795.004,820.004,820.000.31%9,277
Jul 15, 20254,800.004,840.004,760.004,805.004,805.00-0.10%9,705
Jul 14, 20254,780.004,870.004,750.004,810.004,810.000.63%13,597
Jul 11, 20254,800.004,835.004,755.004,780.004,780.00-7,159