Nam Hwa Construction Co.,Ltd (KOSDAQ:091590)
 3,930.00
 +15.00 (0.38%)
  At close: Oct 28, 2025
KOSDAQ:091590 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3,925.00 | 3,925.00 | 3,785.00 | 3,820.00 | 3,820.00 | -1.67% | 21,537 | 
| Oct 29, 2025 | 3,910.00 | 3,950.00 | 3,870.00 | 3,885.00 | 3,885.00 | -1.15% | 14,525 | 
| Oct 28, 2025 | 3,900.00 | 3,945.00 | 3,885.00 | 3,930.00 | 3,930.00 | 0.38% | 15,110 | 
| Oct 27, 2025 | 3,885.00 | 3,920.00 | 3,830.00 | 3,915.00 | 3,915.00 | 0.13% | 28,540 | 
| Oct 24, 2025 | 3,995.00 | 3,995.00 | 3,650.00 | 3,910.00 | 3,910.00 | -1.51% | 40,878 | 
| Oct 23, 2025 | 3,985.00 | 3,985.00 | 3,930.00 | 3,970.00 | 3,970.00 | 0.13% | 2,887 | 
| Oct 22, 2025 | 3,995.00 | 4,040.00 | 3,915.00 | 3,965.00 | 3,965.00 | -0.75% | 13,268 | 
| Oct 21, 2025 | 3,915.00 | 4,020.00 | 3,900.00 | 3,995.00 | 3,995.00 | 2.04% | 21,425 | 
| Oct 20, 2025 | 3,890.00 | 4,040.00 | 3,840.00 | 3,915.00 | 3,915.00 | 0.64% | 6,000 | 
| Oct 17, 2025 | 3,935.00 | 3,935.00 | 3,750.00 | 3,890.00 | 3,890.00 | -0.77% | 6,919 | 
| Oct 16, 2025 | 3,955.00 | 3,955.00 | 3,880.00 | 3,920.00 | 3,920.00 | -0.25% | 6,570 | 
| Oct 15, 2025 | 3,975.00 | 3,975.00 | 3,880.00 | 3,930.00 | 3,930.00 | 0.13% | 4,245 | 
| Oct 14, 2025 | 3,805.00 | 4,055.00 | 3,775.00 | 3,925.00 | 3,925.00 | 2.61% | 15,984 | 
| Oct 13, 2025 | 3,915.00 | 3,915.00 | 3,785.00 | 3,825.00 | 3,825.00 | -2.42% | 23,541 | 
| Oct 10, 2025 | 4,030.00 | 4,030.00 | 3,900.00 | 3,920.00 | 3,920.00 | -2.12% | 19,289 | 
| Oct 2, 2025 | 3,995.00 | 4,050.00 | 3,980.00 | 4,005.00 | 4,005.00 | -0.12% | 6,896 | 
| Oct 1, 2025 | 4,000.00 | 4,070.00 | 3,960.00 | 4,010.00 | 4,010.00 | 0.75% | 6,509 | 
| Sep 30, 2025 | 3,995.00 | 3,995.00 | 3,910.00 | 3,980.00 | 3,980.00 | -0.38% | 5,717 | 
| Sep 29, 2025 | 3,990.00 | 4,015.00 | 3,935.00 | 3,995.00 | 3,995.00 | 0.13% | 2,220 | 
| Sep 26, 2025 | 4,080.00 | 4,080.00 | 3,810.00 | 3,990.00 | 3,990.00 | -0.50% | 20,908 | 
| Sep 25, 2025 | 4,050.00 | 4,050.00 | 3,950.00 | 4,010.00 | 4,010.00 | -0.62% | 4,341 | 
| Sep 24, 2025 | 4,065.00 | 4,065.00 | 3,995.00 | 4,035.00 | 4,035.00 | -0.62% | 8,880 | 
| Sep 23, 2025 | 4,030.00 | 4,070.00 | 4,030.00 | 4,060.00 | 4,060.00 | 0.25% | 9,622 | 
| Sep 22, 2025 | 4,010.00 | 4,065.00 | 3,985.00 | 4,050.00 | 4,050.00 | 1.00% | 6,726 | 
| Sep 19, 2025 | 4,050.00 | 4,050.00 | 4,000.00 | 4,010.00 | 4,010.00 | -0.99% | 3,379 | 
| Sep 18, 2025 | 4,000.00 | 4,055.00 | 3,990.00 | 4,050.00 | 4,050.00 | 0.25% | 12,271 | 
| Sep 17, 2025 | 4,030.00 | 4,050.00 | 4,010.00 | 4,040.00 | 4,040.00 | 0.12% | 3,677 | 
| Sep 16, 2025 | 3,995.00 | 4,040.00 | 3,990.00 | 4,035.00 | 4,035.00 | 0.12% | 28,969 | 
| Sep 15, 2025 | 4,050.00 | 4,075.00 | 3,990.00 | 4,030.00 | 4,030.00 | -0.49% | 7,588 | 
| Sep 12, 2025 | 4,110.00 | 4,110.00 | 3,995.00 | 4,050.00 | 4,050.00 | -0.98% | 13,138 | 
| Sep 11, 2025 | 4,115.00 | 4,115.00 | 4,035.00 | 4,090.00 | 4,090.00 | - | 3,688 | 
| Sep 10, 2025 | 4,090.00 | 4,090.00 | 4,035.00 | 4,090.00 | 4,090.00 | - | 11,775 | 
| Sep 9, 2025 | 4,100.00 | 4,100.00 | 4,030.00 | 4,090.00 | 4,090.00 | 0.12% | 5,490 | 
| Sep 8, 2025 | 4,040.00 | 4,085.00 | 4,005.00 | 4,085.00 | 4,085.00 | 1.11% | 15,512 | 
| Sep 5, 2025 | 4,025.00 | 4,075.00 | 4,020.00 | 4,040.00 | 4,040.00 | 0.37% | 3,064 | 
| Sep 4, 2025 | 4,045.00 | 4,045.00 | 3,990.00 | 4,025.00 | 4,025.00 | -0.49% | 1,364 | 
| Sep 3, 2025 | 4,090.00 | 4,090.00 | 3,980.00 | 4,045.00 | 4,045.00 | -0.49% | 7,669 | 
| Sep 2, 2025 | 4,140.00 | 4,140.00 | 3,945.00 | 4,065.00 | 4,065.00 | 0.12% | 15,085 | 
| Sep 1, 2025 | 4,145.00 | 4,145.00 | 4,050.00 | 4,060.00 | 4,060.00 | -1.69% | 7,400 | 
| Aug 29, 2025 | 4,150.00 | 4,155.00 | 4,080.00 | 4,130.00 | 4,130.00 | 0.24% | 2,372 | 
| Aug 28, 2025 | 4,110.00 | 4,140.00 | 4,065.00 | 4,120.00 | 4,120.00 | 0.24% | 10,792 | 
| Aug 27, 2025 | 4,045.00 | 4,125.00 | 4,035.00 | 4,110.00 | 4,110.00 | 0.49% | 7,363 | 
| Aug 26, 2025 | 4,150.00 | 4,150.00 | 4,050.00 | 4,090.00 | 4,090.00 | -0.12% | 8,494 | 
| Aug 25, 2025 | 4,155.00 | 4,155.00 | 4,080.00 | 4,095.00 | 4,095.00 | -0.24% | 3,000 | 
| Aug 22, 2025 | 4,155.00 | 4,155.00 | 4,075.00 | 4,105.00 | 4,105.00 | -0.48% | 1,992 | 
| Aug 21, 2025 | 4,145.00 | 4,165.00 | 4,080.00 | 4,125.00 | 4,125.00 | - | 8,482 | 
| Aug 20, 2025 | 4,085.00 | 4,125.00 | 3,985.00 | 4,125.00 | 4,125.00 | 0.73% | 20,078 | 
| Aug 19, 2025 | 4,145.00 | 4,145.00 | 4,045.00 | 4,095.00 | 4,095.00 | -1.21% | 20,048 | 
| Aug 18, 2025 | 4,220.00 | 4,220.00 | 4,070.00 | 4,145.00 | 4,145.00 | -2.01% | 15,992 | 
| Aug 14, 2025 | 4,280.00 | 4,290.00 | 4,160.00 | 4,230.00 | 4,230.00 | -0.35% | 11,671 |