Skip to main content
logo
Nam Hwa Construction Co.,Ltd (KOSDAQ:091590)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,690.00
-5.00 (-0.14%)
At close: Jan 28, 2026

KOSDAQ:091590 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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