Skip to main content
Nam Hwa Construction Co.,Ltd (KOSDAQ:091590)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,630.00
+35.00 (0.97%)
At close: Mar 6, 2026

KOSDAQ:091590 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,595.003,635.003,500.003,630.003,630.000.97%11,769
Mar 5, 20263,500.003,665.003,500.003,595.003,595.003.01%33,435
Mar 4, 20263,600.003,695.003,400.003,490.003,490.00-4.25%60,240
Mar 3, 20263,660.003,680.003,600.003,645.003,645.00-1.62%44,295
Feb 27, 20263,750.003,750.003,670.003,705.003,705.00-1.20%9,550
Feb 26, 20263,850.003,850.003,745.003,750.003,750.00-0.53%27,100
Feb 25, 20263,755.003,815.003,735.003,770.003,770.000.27%9,546
Feb 24, 20263,755.003,790.003,700.003,760.003,760.000.13%33,915
Feb 23, 20263,780.003,825.003,750.003,755.003,755.00-1.05%9,086
Feb 20, 20263,835.003,850.003,760.003,795.003,795.00-1.04%12,447
Feb 19, 20263,765.003,850.003,750.003,835.003,835.001.86%40,220
Feb 13, 20263,770.003,815.003,715.003,765.003,765.00-0.26%13,817
Feb 12, 20263,755.003,850.003,755.003,775.003,775.000.40%17,404
Feb 11, 20263,675.003,760.003,675.003,760.003,760.002.31%24,513
Feb 10, 20263,605.003,740.003,605.003,675.003,675.001.52%17,005
Feb 9, 20263,615.003,645.003,550.003,620.003,620.000.56%15,986
Feb 6, 20263,595.003,600.003,510.003,600.003,600.00-19,031
Feb 5, 20263,615.003,640.003,575.003,600.003,600.00-0.83%10,737
Feb 4, 20263,615.003,630.003,575.003,630.003,630.000.41%9,452
Feb 3, 20263,630.003,630.003,550.003,615.003,615.000.42%11,791
Feb 2, 20263,665.004,030.003,545.003,600.003,600.00-2.17%233,632
Jan 30, 20263,690.003,695.003,655.003,680.003,680.00-0.41%12,451
Jan 29, 20263,700.003,700.003,650.003,695.003,695.000.14%8,826
Jan 28, 20263,750.003,750.003,655.003,690.003,690.00-0.14%23,175
Jan 27, 20263,700.003,715.003,630.003,695.003,695.00-0.14%18,035
Jan 26, 20263,695.003,710.003,660.003,700.003,700.000.14%16,213
Jan 23, 20263,680.003,705.003,655.003,695.003,695.000.14%12,990
Jan 22, 20263,700.003,710.003,660.003,690.003,690.00-0.27%23,851
Jan 21, 20263,705.003,725.003,685.003,700.003,700.00-0.27%8,765
Jan 20, 20263,705.003,730.003,685.003,710.003,710.000.13%10,159
Jan 19, 20263,760.003,795.003,680.003,705.003,705.00-1.46%17,648
Jan 16, 20263,795.003,820.003,740.003,760.003,760.00-0.92%18,127
Jan 15, 20263,795.003,825.003,780.003,795.003,795.00-4,567
Jan 14, 20263,810.003,840.003,750.003,795.003,795.00-0.39%11,132
Jan 13, 20263,815.003,845.003,765.003,810.003,810.00-0.13%8,396
Jan 12, 20263,815.003,870.003,735.003,815.003,815.00-13,568
Jan 9, 20263,755.003,825.003,755.003,815.003,815.000.26%2,986
Jan 8, 20263,875.003,895.003,775.003,805.003,805.00-1.93%25,892
Jan 7, 20263,935.003,985.003,845.003,880.003,880.00-1.40%15,490
Jan 6, 20263,940.004,000.003,905.003,935.003,935.00-0.13%8,335
Jan 5, 20264,035.004,035.003,905.003,940.003,940.00-2.48%27,013
Jan 2, 20264,170.004,170.004,000.004,040.004,040.00-0.12%34,656
Dec 30, 20253,915.004,190.003,890.004,045.004,045.003.32%80,047
Dec 29, 20253,895.003,945.003,860.003,915.003,915.000.38%9,820
Dec 26, 20253,890.003,940.003,870.003,900.003,800.00-0.26%10,248
Dec 24, 20253,950.003,975.003,880.003,910.003,809.74-0.26%10,247
Dec 23, 20253,930.003,945.003,870.003,920.003,819.49-0.25%6,269
Dec 22, 20253,920.003,950.003,900.003,930.003,829.230.26%12,554
Dec 19, 20253,910.003,935.003,860.003,920.003,819.490.26%15,769
Dec 18, 20253,905.003,975.003,860.003,910.003,809.74-0.64%16,696
Dec 17, 20253,865.003,950.003,845.003,935.003,834.101.42%7,676
Dec 16, 20253,920.003,935.003,835.003,880.003,780.51-1.52%16,913
Dec 15, 20253,955.003,955.003,845.003,940.003,838.970.13%11,586
Dec 12, 20253,990.004,090.003,865.003,935.003,834.10-1.38%41,096
Dec 11, 20253,860.004,025.003,850.003,990.003,887.693.64%73,958
Dec 10, 20253,830.003,855.003,755.003,850.003,751.280.52%29,299
Dec 9, 20253,855.003,880.003,785.003,830.003,731.79-2.05%45,020
Dec 8, 20254,100.004,100.003,900.003,910.003,809.74-5.10%117,742
Dec 5, 20253,840.004,600.003,775.004,120.004,014.367.29%1,255,795
Dec 4, 20253,780.004,305.003,755.003,840.003,741.541.59%588,922
Dec 3, 20253,785.003,790.003,700.003,780.003,683.080.13%20,228
Dec 2, 20253,795.003,805.003,705.003,775.003,678.21-2,180
Dec 1, 20253,775.003,810.003,730.003,775.003,678.21-3,386
Nov 28, 20253,755.003,785.003,720.003,775.003,678.210.40%4,112
Nov 27, 20253,755.003,785.003,710.003,760.003,663.590.27%2,263
Nov 26, 20253,735.003,795.003,720.003,750.003,653.850.67%4,736
Nov 25, 20253,765.003,795.003,695.003,725.003,629.49-1.19%1,849
Nov 24, 20253,710.003,770.003,690.003,770.003,673.331.48%3,536
Nov 21, 20253,730.003,730.003,645.003,715.003,619.74-0.67%10,871
Nov 20, 20253,720.003,800.003,720.003,740.003,644.100.54%3,582
Nov 19, 20253,700.003,730.003,670.003,720.003,624.62-0.40%6,821
Nov 18, 20253,670.003,780.003,605.003,735.003,639.231.36%19,442
Nov 17, 20253,720.003,780.003,470.003,685.003,590.51-1.21%74,788
Nov 14, 20253,710.003,740.003,600.003,730.003,634.360.40%10,604
Nov 13, 20253,645.003,730.003,630.003,715.003,619.741.78%5,867
Nov 12, 20253,615.003,655.003,560.003,650.003,556.411.39%9,733
Nov 11, 20253,740.004,110.003,580.003,600.003,507.69-3.23%109,745
Nov 10, 20253,730.003,785.003,675.003,720.003,624.620.13%37,371
Nov 7, 20253,750.003,750.003,605.003,715.003,619.74-4,770
Nov 6, 20253,705.003,840.003,610.003,715.003,619.740.27%16,337
Nov 5, 20253,610.003,970.003,550.003,705.003,610.002.35%49,315
Nov 4, 20253,655.003,740.003,620.003,620.003,527.18-3.21%28,033
Nov 3, 20253,805.003,840.003,710.003,740.003,644.10-2.35%9,874
Oct 31, 20253,825.003,840.003,725.003,830.003,731.790.26%32,487
Oct 30, 20253,925.003,925.003,785.003,820.003,722.05-1.67%21,537
Oct 29, 20253,910.003,950.003,870.003,885.003,785.38-1.15%14,525
Oct 28, 20253,900.003,945.003,885.003,930.003,829.230.38%15,110
Oct 27, 20253,885.003,920.003,830.003,915.003,814.620.13%28,540
Oct 24, 20253,995.003,995.003,650.003,910.003,809.74-1.51%40,878
Oct 23, 20253,985.003,985.003,930.003,970.003,868.210.13%2,887
Oct 22, 20253,995.004,040.003,915.003,965.003,863.33-0.75%13,268
Oct 21, 20253,915.004,020.003,900.003,995.003,892.562.04%21,425
Oct 20, 20253,890.004,040.003,840.003,915.003,814.620.64%6,000
Oct 17, 20253,935.003,935.003,750.003,890.003,790.26-0.77%6,919
Oct 16, 20253,955.003,955.003,880.003,920.003,819.49-0.25%6,570
Oct 15, 20253,975.003,975.003,880.003,930.003,829.230.13%4,245
Oct 14, 20253,805.004,055.003,775.003,925.003,824.362.61%15,984
Oct 13, 20253,915.003,915.003,785.003,825.003,726.92-2.42%23,541
Oct 10, 20254,030.004,030.003,900.003,920.003,819.49-2.12%19,289
Oct 2, 20253,995.004,050.003,980.004,005.003,902.31-0.12%6,896