Skip to main content
Nam Hwa Construction Co.,Ltd (KOSDAQ:091590)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,365.00
+145.00 (3.44%)
At close: Apr 28, 2026

KOSDAQ:091590 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,385.004,385.004,270.004,365.004,365.00-17,491
Apr 28, 20264,225.004,380.004,225.004,365.004,365.003.44%34,905
Apr 27, 20264,255.004,325.004,220.004,220.004,220.00-19,633
Apr 24, 20264,180.004,335.004,175.004,220.004,220.000.96%16,318
Apr 23, 20264,250.004,285.004,105.004,180.004,180.00-1.65%31,593
Apr 22, 20264,390.004,440.004,220.004,250.004,250.00-3.19%24,668
Apr 21, 20264,405.004,495.004,345.004,390.004,390.00-0.57%10,289
Apr 20, 20264,345.004,495.004,345.004,415.004,415.000.11%20,040
Apr 17, 20264,445.004,445.004,145.004,410.004,410.00-0.45%28,570
Apr 16, 20264,495.004,495.004,375.004,430.004,430.00-0.45%37,509
Apr 15, 20264,300.004,490.004,275.004,450.004,450.003.49%60,957
Apr 14, 20264,315.004,315.004,215.004,300.004,300.001.06%33,819
Apr 13, 20264,145.004,370.004,145.004,255.004,255.001.43%44,790
Apr 10, 20264,135.004,545.004,085.004,195.004,195.003.07%166,653
Apr 9, 20264,060.004,085.003,900.004,070.004,070.000.25%45,574
Apr 8, 20263,925.004,330.003,800.004,060.004,060.005.59%384,734
Apr 7, 20263,895.003,895.003,650.003,845.003,845.00-0.65%18,658
Apr 6, 20263,895.003,905.003,835.003,870.003,870.00-13,138
Apr 3, 20263,920.003,925.003,810.003,870.003,870.00-1.28%12,412
Apr 2, 20264,025.004,025.003,780.003,920.003,920.000.26%12,981
Apr 1, 20263,855.003,970.003,835.003,910.003,910.002.22%32,278
Mar 31, 20263,800.003,870.003,765.003,825.003,825.00-0.65%14,274
Mar 30, 20263,915.003,915.003,830.003,850.003,850.00-1.66%12,661
Mar 27, 20263,945.003,945.003,810.003,915.003,915.00-0.76%15,660
Mar 26, 20263,935.004,010.003,825.003,945.003,945.00-0.50%12,343
Mar 25, 20263,980.004,030.003,855.003,965.003,965.000.13%20,965
Mar 24, 20263,895.003,995.003,875.003,960.003,960.001.54%24,970
Mar 23, 20263,925.003,955.003,835.003,900.003,900.00-0.64%27,524
Mar 20, 20263,820.003,990.003,750.003,925.003,925.004.53%74,821
Mar 19, 20263,660.003,805.003,655.003,755.003,755.002.74%42,599
Mar 18, 20263,570.003,685.003,570.003,655.003,655.001.81%17,212
Mar 17, 20263,600.003,605.003,545.003,590.003,590.000.14%17,350
Mar 16, 20263,595.003,675.003,505.003,585.003,585.00-0.28%22,542
Mar 13, 20263,560.003,700.003,540.003,595.003,595.000.98%25,378
Mar 12, 20263,575.003,595.003,535.003,560.003,560.00-0.56%7,395
Mar 11, 20263,630.003,630.003,505.003,580.003,580.001.27%15,473
Mar 10, 20263,540.003,540.003,445.003,535.003,535.001.58%23,282
Mar 9, 20263,590.003,655.003,435.003,480.003,480.00-4.13%25,686
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