Advertisement
U.S. Markets closed

Namkwang Engineering & Construction Co., Ltd. (001260.KS)

KSE - KSE Delayed Price. Currency in KRW
7,960.00-690.00 (-7.98%)
At close: 03:30PM KST
Advertisement
Time Period:
Nov 20, 2023 - Nov 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 2024------
Nov 19, 20248,820.008,820.007,680.007,960.007,960.00206,583
Nov 18, 20249,470.009,490.008,500.008,650.008,650.00192,274
Nov 15, 20249,000.009,490.008,340.009,140.009,140.00519,851
Nov 14, 20248,330.0010,400.007,530.009,000.009,000.002,279,874
Nov 13, 202410,300.0010,500.007,810.008,010.008,010.001,568,119
Nov 12, 20247,500.009,690.007,470.009,690.009,690.001,494,737
Nov 11, 20246,830.007,640.006,770.007,460.007,460.00238,023
Nov 08, 20246,760.006,850.006,600.006,760.006,760.009,810
Nov 07, 20247,190.007,190.006,600.006,760.006,760.0039,985
Nov 06, 20246,270.007,200.006,210.007,050.007,050.0082,027
Nov 05, 20246,280.006,320.006,200.006,260.006,260.001,330
Nov 04, 20246,280.006,370.006,220.006,250.006,250.001,996
Nov 01, 20246,330.006,330.006,200.006,300.006,300.003,326
Oct 31, 20246,320.006,410.006,200.006,390.006,390.003,770
Oct 30, 20246,340.006,370.006,210.006,320.006,320.003,792
Oct 29, 20246,110.006,340.006,110.006,300.006,300.006,450
Oct 28, 20246,150.006,270.006,120.006,200.006,200.003,148
Oct 25, 20246,280.006,280.006,150.006,180.006,180.003,900
Oct 24, 20246,340.006,340.006,220.006,240.006,240.002,226
Oct 23, 20246,200.006,410.006,100.006,300.006,300.009,530
Oct 22, 20246,250.006,300.006,130.006,160.006,160.003,294
Oct 21, 20246,220.006,300.006,180.006,230.006,230.001,633
Oct 18, 20246,220.006,280.006,190.006,270.006,270.003,838
Oct 17, 20246,200.006,330.006,180.006,210.006,210.002,588
Oct 16, 20246,290.006,290.006,160.006,250.006,250.003,426
Oct 15, 20246,150.006,290.006,150.006,290.006,290.0012,311
Oct 14, 20246,310.006,360.006,160.006,160.006,160.0010,129
Oct 11, 20246,260.006,390.006,260.006,270.006,270.002,690
Oct 10, 20246,320.006,450.006,300.006,330.006,330.005,909
Oct 08, 20246,250.006,350.006,220.006,320.006,320.003,287
Oct 07, 20246,160.006,360.006,160.006,210.006,210.004,161
Oct 04, 20246,270.006,370.005,950.006,230.006,230.0011,948
Oct 02, 20246,370.006,390.006,250.006,270.006,270.005,498
Sep 30, 20246,590.006,590.006,370.006,370.006,370.009,915
Sep 27, 20246,600.006,640.006,520.006,590.006,590.005,830
Sep 26, 20246,570.006,610.006,500.006,600.006,600.005,994
Sep 25, 20246,480.006,600.006,410.006,570.006,570.007,437
Sep 24, 20246,470.006,480.006,350.006,480.006,480.004,398
Sep 23, 20246,350.006,490.006,310.006,480.006,480.004,792
Sep 20, 20246,390.006,420.006,330.006,400.006,400.007,495
Sep 19, 20246,310.006,400.006,310.006,350.006,350.004,501
Sep 13, 20246,310.006,470.006,310.006,370.006,370.002,980
Sep 12, 20246,430.006,470.006,340.006,400.006,400.004,990
Sep 11, 20246,420.006,490.006,380.006,400.006,400.005,023
Sep 10, 20246,330.006,470.006,300.006,420.006,420.0017,076
Sep 09, 20246,150.006,370.006,150.006,310.006,310.0015,194
Sep 06, 20246,300.006,310.006,200.006,280.006,280.0010,618
Sep 05, 20246,260.006,380.006,250.006,360.006,360.008,728
Sep 04, 20246,540.006,540.006,250.006,250.006,250.0033,269
Sep 03, 20246,720.006,730.006,630.006,640.006,640.007,842
Sep 02, 20246,870.006,870.006,650.006,730.006,730.006,698
Aug 30, 20246,810.006,840.006,650.006,830.006,830.0012,234
Aug 29, 20247,000.007,000.006,650.006,740.006,740.0020,494
Aug 28, 20247,000.007,100.006,900.007,050.007,050.0016,455
Aug 27, 20246,900.007,040.006,810.007,000.007,000.008,483
Aug 26, 20247,120.007,120.006,900.006,900.006,900.0016,585
Aug 23, 20247,010.007,220.006,900.007,120.007,120.0026,296
Aug 22, 20246,960.007,090.006,900.007,010.007,010.0011,615
Aug 21, 20246,770.007,030.006,690.007,030.007,030.0016,574
Aug 20, 20246,800.006,800.006,680.006,780.006,780.0012,443
Aug 19, 20246,750.006,750.006,610.006,710.006,710.0012,629
Aug 16, 20246,820.006,930.006,700.006,740.006,740.007,627
Aug 14, 20246,750.006,850.006,730.006,800.006,800.007,691
Aug 13, 20246,950.006,950.006,690.006,740.006,740.0010,871
Aug 12, 20246,850.006,950.006,810.006,950.006,950.0014,410
Aug 09, 20246,770.007,170.006,750.006,850.006,850.0032,734
Aug 08, 20246,790.006,910.006,630.006,740.006,740.0015,535
Aug 07, 20246,730.006,970.006,730.006,850.006,850.0017,915
Aug 06, 20246,540.006,980.006,540.006,800.006,800.0038,332
Aug 05, 20247,320.007,320.006,450.006,530.006,530.0058,215
Aug 02, 20247,360.007,500.007,250.007,500.007,500.0052,076
Aug 01, 20247,690.007,690.007,250.007,500.007,500.00111,120
Jul 31, 20248,000.008,340.007,610.007,830.007,830.00413,988
Jul 30, 20246,950.008,550.006,800.007,580.007,580.00549,241
Jul 29, 20247,170.007,200.006,830.006,830.006,830.0011,816
Jul 26, 20246,960.007,200.006,900.007,170.007,170.0012,838
Jul 25, 20246,710.007,080.006,710.006,960.006,960.0012,168
Jul 24, 20246,950.007,010.006,820.006,950.006,950.0011,330
Jul 23, 20247,150.007,150.006,860.006,950.006,950.0026,524
Jul 22, 20246,800.007,230.006,640.007,150.007,150.0093,203
Jul 19, 20246,300.006,650.006,300.006,610.006,610.0036,700
Jul 18, 20246,320.006,420.006,190.006,350.006,350.0010,678
Jul 17, 20246,430.006,510.006,190.006,320.006,320.0029,599
Jul 16, 20246,210.006,540.006,210.006,440.006,440.0021,610
Jul 15, 20246,130.006,290.006,090.006,250.006,250.0012,115
Jul 12, 20246,050.006,170.006,050.006,090.006,090.005,307
Jul 11, 20246,070.006,170.006,070.006,100.006,100.005,850
Jul 10, 20246,060.006,170.006,050.006,130.006,130.008,472
Jul 09, 20246,040.006,100.006,010.006,100.006,100.0012,890
Jul 08, 20246,130.006,130.006,040.006,100.006,100.003,281
Jul 05, 20246,210.006,210.006,100.006,130.006,130.003,192
Jul 04, 20246,110.006,270.006,110.006,210.006,210.004,188
Jul 03, 20246,090.006,210.006,090.006,210.006,210.002,848
Jul 02, 20246,160.006,320.006,160.006,210.006,210.005,373
Jul 01, 20246,030.006,250.006,030.006,250.006,250.008,238
Jun 28, 20246,040.006,110.005,970.006,060.006,060.006,327
Jun 27, 20246,100.006,100.005,990.006,050.006,050.005,277
Jun 26, 20246,190.006,200.006,060.006,100.006,100.004,557
Jun 25, 20246,230.006,230.006,090.006,160.006,160.007,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...