Namkwang Engineering & Construction Co., Ltd. (KRX:001260)
South Korea
· Delayed Price · Currency is KRW 10,020
0.00 (0.00%)
At close: Apr 29, 2026
KRX:001260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10,210.00 | 10,210.00 | 9,830.00 | 10,020.00 | 10,020.00 | - | 22,808 |
| Apr 28, 2026 | 9,790.00 | 10,260.00 | 9,790.00 | 10,020.00 | 10,020.00 | 2.66% | 70,411 |
| Apr 27, 2026 | 9,740.00 | 9,770.00 | 9,600.00 | 9,760.00 | 9,760.00 | 0.21% | 25,712 |
| Apr 24, 2026 | 9,520.00 | 9,740.00 | 9,490.00 | 9,740.00 | 9,740.00 | 2.42% | 20,996 |
| Apr 23, 2026 | 9,750.00 | 9,750.00 | 9,450.00 | 9,510.00 | 9,510.00 | -1.76% | 33,501 |
| Apr 22, 2026 | 9,930.00 | 9,930.00 | 9,510.00 | 9,680.00 | 9,680.00 | -2.52% | 74,613 |
| 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% | 29,615 |
| Apr 17, 2026 | 10,000.00 | 10,150.00 | 9,970.00 | 10,070.00 | 10,070.00 | -0.69% | 37,066 |
| Apr 16, 2026 | 10,500.00 | 10,590.00 | 9,980.00 | 10,140.00 | 10,140.00 | -1.46% | 70,799 |
| Apr 15, 2026 | 10,240.00 | 10,810.00 | 10,200.00 | 10,290.00 | 10,290.00 | 1.88% | 139,525 |
| Apr 14, 2026 | 10,070.00 | 10,390.00 | 9,850.00 | 10,100.00 | 10,100.00 | 1.20% | 84,302 |
| Apr 13, 2026 | 10,250.00 | 10,250.00 | 9,700.00 | 9,980.00 | 9,980.00 | -7.16% | 153,031 |
| Apr 10, 2026 | 9,650.00 | 11,840.00 | 9,610.00 | 10,750.00 | 10,750.00 | 15.59% | 672,512 |
| Apr 9, 2026 | 9,560.00 | 9,800.00 | 9,020.00 | 9,300.00 | 9,300.00 | -2.72% | 72,868 |
| Apr 8, 2026 | 8,770.00 | 9,780.00 | 8,770.00 | 9,560.00 | 9,560.00 | 10.78% | 210,174 |
| Apr 7, 2026 | 8,700.00 | 8,820.00 | 8,480.00 | 8,630.00 | 8,630.00 | 0.23% | 10,378 |
| Apr 6, 2026 | 8,550.00 | 8,700.00 | 8,430.00 | 8,610.00 | 8,610.00 | 1.18% | 10,123 |
| Apr 3, 2026 | 8,600.00 | 8,740.00 | 8,350.00 | 8,510.00 | 8,510.00 | -1.05% | 21,879 |
| Apr 2, 2026 | 9,000.00 | 9,020.00 | 8,340.00 | 8,600.00 | 8,600.00 | -4.23% | 30,735 |
| Apr 1, 2026 | 8,660.00 | 8,990.00 | 8,660.00 | 8,980.00 | 8,980.00 | 5.65% | 30,775 |
| Mar 31, 2026 | 8,630.00 | 8,800.00 | 8,450.00 | 8,500.00 | 8,500.00 | -2.52% | 20,751 |
| Mar 30, 2026 | 8,770.00 | 8,770.00 | 8,500.00 | 8,720.00 | 8,720.00 | -1.36% | 14,912 |
| Mar 27, 2026 | 8,790.00 | 8,900.00 | 8,500.00 | 8,840.00 | 8,840.00 | 0.57% | 22,739 |
| Mar 26, 2026 | 9,010.00 | 9,010.00 | 8,670.00 | 8,790.00 | 8,790.00 | -2.44% | 14,251 |
| Mar 25, 2026 | 9,110.00 | 9,150.00 | 8,910.00 | 9,010.00 | 9,010.00 | 1.12% | 20,176 |
| Mar 24, 2026 | 8,950.00 | 9,040.00 | 8,690.00 | 8,910.00 | 8,910.00 | 1.48% | 29,202 |
| Mar 23, 2026 | 9,330.00 | 9,330.00 | 8,760.00 | 8,780.00 | 8,780.00 | -5.89% | 57,234 |
| Mar 20, 2026 | 8,900.00 | 9,500.00 | 8,900.00 | 9,330.00 | 9,330.00 | 5.07% | 119,245 |
| Mar 19, 2026 | 8,900.00 | 8,990.00 | 8,610.00 | 8,880.00 | 8,880.00 | -1.66% | 39,728 |
| Mar 18, 2026 | 8,650.00 | 9,500.00 | 8,650.00 | 9,030.00 | 9,030.00 | 4.63% | 72,425 |
| Mar 17, 2026 | 9,050.00 | 9,050.00 | 8,590.00 | 8,630.00 | 8,630.00 | -4.43% | 59,917 |
| Mar 16, 2026 | 9,030.00 | 9,310.00 | 8,810.00 | 9,030.00 | 9,030.00 | 0.11% | 40,588 |
| Mar 13, 2026 | 8,810.00 | 9,490.00 | 8,620.00 | 9,020.00 | 9,020.00 | 1.58% | 70,695 |
| Mar 12, 2026 | 8,690.00 | 8,900.00 | 8,200.00 | 8,880.00 | 8,880.00 | 4.84% | 46,168 |
| Mar 11, 2026 | 8,310.00 | 8,670.00 | 8,310.00 | 8,470.00 | 8,470.00 | 1.93% | 29,519 |
| Mar 10, 2026 | 8,250.00 | 8,360.00 | 8,120.00 | 8,310.00 | 8,310.00 | 2.85% | 22,509 |
| Mar 9, 2026 | 8,100.00 | 8,150.00 | 7,900.00 | 8,080.00 | 8,080.00 | -4.04% | 23,311 |
| Mar 6, 2026 | 8,330.00 | 8,470.00 | 8,130.00 | 8,420.00 | 8,420.00 | 0.84% | 25,204 |
| Mar 5, 2026 | 7,990.00 | 8,400.00 | 7,960.00 | 8,350.00 | 8,350.00 | 8.58% | 42,817 |
| Mar 4, 2026 | 8,440.00 | 8,440.00 | 7,690.00 | 7,690.00 | 7,690.00 | -8.99% | 91,689 |
| Mar 3, 2026 | 8,790.00 | 9,040.00 | 8,450.00 | 8,450.00 | 8,450.00 | -3.87% | 75,144 |
| Feb 27, 2026 | 8,800.00 | 8,890.00 | 8,650.00 | 8,790.00 | 8,790.00 | -0.11% | 31,260 |
| Feb 26, 2026 | 9,220.00 | 9,240.00 | 8,720.00 | 8,800.00 | 8,800.00 | -4.45% | 49,606 |
| Feb 25, 2026 | 9,150.00 | 9,280.00 | 9,020.00 | 9,210.00 | 9,210.00 | 0.66% | 49,336 |
| Feb 24, 2026 | 9,000.00 | 9,150.00 | 8,810.00 | 9,150.00 | 9,150.00 | 1.78% | 43,479 |
| Feb 23, 2026 | 8,940.00 | 9,180.00 | 8,870.00 | 8,990.00 | 8,990.00 | 0.56% | 45,706 |
| Feb 20, 2026 | 8,920.00 | 9,000.00 | 8,720.00 | 8,940.00 | 8,940.00 | 0.22% | 38,531 |
| Feb 19, 2026 | 9,110.00 | 9,180.00 | 8,310.00 | 8,920.00 | 8,920.00 | -1.65% | 60,532 |
| Feb 13, 2026 | 8,890.00 | 9,100.00 | 8,770.00 | 9,070.00 | 9,070.00 | 3.07% | 74,905 |
| Feb 12, 2026 | 9,000.00 | 9,110.00 | 8,630.00 | 8,800.00 | 8,800.00 | 1.38% | 79,394 |
| Feb 11, 2026 | 8,900.00 | 8,900.00 | 8,560.00 | 8,680.00 | 8,680.00 | -1.36% | 41,907 |
| Feb 10, 2026 | 8,860.00 | 8,890.00 | 8,710.00 | 8,800.00 | 8,800.00 | 0.92% | 37,509 |
| Feb 9, 2026 | 8,980.00 | 8,990.00 | 8,700.00 | 8,720.00 | 8,720.00 | -0.68% | 53,998 |
| Feb 6, 2026 | 8,480.00 | 8,980.00 | 8,240.00 | 8,780.00 | 8,780.00 | 2.57% | 118,955 |
| Feb 5, 2026 | 8,660.00 | 8,710.00 | 8,490.00 | 8,560.00 | 8,560.00 | -1.15% | 50,844 |
| Feb 4, 2026 | 8,480.00 | 8,700.00 | 8,330.00 | 8,660.00 | 8,660.00 | -0.12% | 59,118 |
| Feb 3, 2026 | 8,250.00 | 8,710.00 | 8,050.00 | 8,670.00 | 8,670.00 | 7.17% | 90,369 |
| Feb 2, 2026 | 8,030.00 | 8,830.00 | 7,930.00 | 8,090.00 | 8,090.00 | 0.50% | 96,305 |
| 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 |