Namkwang Engineering & Construction Co., Ltd. - 001260.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	9,140	9,270	9,270	9,400	9,140	20,127
August 21, 2025	9,230	9,210	9,210	9,460	9,090	20,526
August 20, 2025	9,640	9,210	9,210	9,640	9,110	26,081
August 19, 2025	9,450	9,500	9,500	9,600	9,300	19,914
August 18, 2025	9,620	9,460	9,460	9,680	9,360	19,682
August 14, 2025	9,760	9,680	9,680	9,920	9,490	47,040
August 13, 2025	10,070	9,620	9,620	10,070	9,550	37,538
August 12, 2025	9,800	9,960	9,960	10,100	9,650	73,926
August 11, 2025	10,010	9,800	9,800	10,040	9,800	49,518
August 08, 2025	9,530	9,850	9,850	10,000	9,490	84,100
August 07, 2025	9,250	9,480	9,480	9,530	9,250	22,080
August 06, 2025	9,330	9,200	9,200	9,560	9,180	27,940
August 05, 2025	9,210	9,350	9,350	9,490	9,120	19,125
August 04, 2025	9,120	9,210	9,210	9,210	8,870	19,626
August 01, 2025	9,560	9,210	9,210	9,570	9,210	40,798
July 31, 2025	8,900	9,570	9,570	9,970	8,850	202,398
July 30, 2025	8,780	8,850	8,850	9,050	8,780	16,540
July 29, 2025	8,800	8,780	8,780	8,860	8,550	21,737
July 28, 2025	8,880	8,580	8,580	8,880	8,580	17,903
July 25, 2025	8,800	8,730	8,730	9,000	8,730	20,229
July 24, 2025	8,940	8,820	8,820	9,000	8,750	18,904
July 23, 2025	9,040	8,940	8,940	9,040	8,780	23,829
July 22, 2025	9,200	8,960	8,960	9,200	8,910	25,347
July 21, 2025	9,180	9,170	9,170	9,210	9,070	18,157
July 18, 2025	9,020	9,090	9,090	9,140	8,930	27,612
July 17, 2025	8,960	9,020	9,020	9,060	8,940	16,832
July 16, 2025	9,050	9,030	9,030	9,160	8,990	16,327
July 15, 2025	9,150	9,050	9,050	9,190	9,000	11,730
July 14, 2025	9,200	9,080	9,080	9,200	9,020	14,123
July 11, 2025	9,230	9,200	9,200	9,320	9,150	20,225
July 10, 2025	9,190	9,200	9,200	9,230	9,050	13,824
July 09, 2025	9,230	9,190	9,190	9,290	9,070	10,190
July 08, 2025	9,070	9,240	9,240	9,330	8,850	18,368
July 07, 2025	9,080	9,100	9,100	9,170	9,000	16,922
July 04, 2025	9,280	9,120	9,120	9,300	9,120	15,588
July 03, 2025	9,210	9,280	9,280	9,290	9,010	31,503
July 02, 2025	9,210	9,300	9,300	9,300	8,840	29,097
July 01, 2025	9,250	9,230	9,230	9,460	9,140	66,108
June 30, 2025	9,350	9,250	9,250	9,350	9,020	37,401
June 27, 2025	9,780	9,000	9,000	9,780	9,000	90,707
June 26, 2025	10,180	9,620	9,620	10,270	9,480	98,780
June 25, 2025	10,290	10,180	10,180	10,700	10,030	92,005
June 24, 2025	9,880	10,210	10,210	10,320	9,880	75,490
June 23, 2025	9,730	9,790	9,790	9,900	9,600	35,730
June 20, 2025	9,950	9,990	9,990	10,050	9,700	38,340
June 19, 2025	9,970	10,000	10,000	10,000	9,750	44,960
June 18, 2025	10,190	9,970	9,970	10,230	9,840	76,442
June 17, 2025	11,000	10,190	10,190	11,060	9,930	149,059
June 16, 2025	11,100	10,660	10,660	11,240	10,500	118,685
June 13, 2025	11,300	11,070	11,070	11,700	10,710	360,521
June 12, 2025	9,890	10,800	10,800	12,240	9,680	1.43M
June 11, 2025	9,690	9,420	9,420	9,690	9,330	38,662
June 10, 2025	9,500	9,690	9,690	9,830	9,500	33,203
June 09, 2025	9,600	9,740	9,740	9,970	9,560	65,174
June 05, 2025	9,060	9,500	9,500	9,650	9,000	94,262
June 04, 2025	8,750	9,000	9,000	9,180	8,750	41,317
June 02, 2025	8,940	8,750	8,750	9,000	8,660	35,519
May 30, 2025	8,740	8,900	8,900	8,960	8,740	22,262
May 29, 2025	8,660	8,740	8,740	8,810	8,640	22,835
May 28, 2025	8,690	8,530	8,530	8,800	8,480	32,765

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