Skip to main content
logo
Nam Hwa Construction Co.,Ltd (KOSDAQ:091590)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,930.00
+15.00 (0.38%)
At close: Oct 28, 2025

KOSDAQ:091590 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253,925.003,925.003,785.003,820.003,820.00-1.67%21,537
Oct 29, 20253,910.003,950.003,870.003,885.003,885.00-1.15%14,525
Oct 28, 20253,900.003,945.003,885.003,930.003,930.000.38%15,110
Oct 27, 20253,885.003,920.003,830.003,915.003,915.000.13%28,540
Oct 24, 20253,995.003,995.003,650.003,910.003,910.00-1.51%40,878
Oct 23, 20253,985.003,985.003,930.003,970.003,970.000.13%2,887
Oct 22, 20253,995.004,040.003,915.003,965.003,965.00-0.75%13,268
Oct 21, 20253,915.004,020.003,900.003,995.003,995.002.04%21,425
Oct 20, 20253,890.004,040.003,840.003,915.003,915.000.64%6,000
Oct 17, 20253,935.003,935.003,750.003,890.003,890.00-0.77%6,919
Oct 16, 20253,955.003,955.003,880.003,920.003,920.00-0.25%6,570
Oct 15, 20253,975.003,975.003,880.003,930.003,930.000.13%4,245
Oct 14, 20253,805.004,055.003,775.003,925.003,925.002.61%15,984
Oct 13, 20253,915.003,915.003,785.003,825.003,825.00-2.42%23,541
Oct 10, 20254,030.004,030.003,900.003,920.003,920.00-2.12%19,289
Oct 2, 20253,995.004,050.003,980.004,005.004,005.00-0.12%6,896
Oct 1, 20254,000.004,070.003,960.004,010.004,010.000.75%6,509
Sep 30, 20253,995.003,995.003,910.003,980.003,980.00-0.38%5,717
Sep 29, 20253,990.004,015.003,935.003,995.003,995.000.13%2,220
Sep 26, 20254,080.004,080.003,810.003,990.003,990.00-0.50%20,908
Sep 25, 20254,050.004,050.003,950.004,010.004,010.00-0.62%4,341
Sep 24, 20254,065.004,065.003,995.004,035.004,035.00-0.62%8,880
Sep 23, 20254,030.004,070.004,030.004,060.004,060.000.25%9,622
Sep 22, 20254,010.004,065.003,985.004,050.004,050.001.00%6,726
Sep 19, 20254,050.004,050.004,000.004,010.004,010.00-0.99%3,379
Sep 18, 20254,000.004,055.003,990.004,050.004,050.000.25%12,271
Sep 17, 20254,030.004,050.004,010.004,040.004,040.000.12%3,677
Sep 16, 20253,995.004,040.003,990.004,035.004,035.000.12%28,969
Sep 15, 20254,050.004,075.003,990.004,030.004,030.00-0.49%7,588
Sep 12, 20254,110.004,110.003,995.004,050.004,050.00-0.98%13,138
Sep 11, 20254,115.004,115.004,035.004,090.004,090.00-3,688
Sep 10, 20254,090.004,090.004,035.004,090.004,090.00-11,775
Sep 9, 20254,100.004,100.004,030.004,090.004,090.000.12%5,490
Sep 8, 20254,040.004,085.004,005.004,085.004,085.001.11%15,512
Sep 5, 20254,025.004,075.004,020.004,040.004,040.000.37%3,064
Sep 4, 20254,045.004,045.003,990.004,025.004,025.00-0.49%1,364
Sep 3, 20254,090.004,090.003,980.004,045.004,045.00-0.49%7,669
Sep 2, 20254,140.004,140.003,945.004,065.004,065.000.12%15,085
Sep 1, 20254,145.004,145.004,050.004,060.004,060.00-1.69%7,400
Aug 29, 20254,150.004,155.004,080.004,130.004,130.000.24%2,372
Aug 28, 20254,110.004,140.004,065.004,120.004,120.000.24%10,792
Aug 27, 20254,045.004,125.004,035.004,110.004,110.000.49%7,363
Aug 26, 20254,150.004,150.004,050.004,090.004,090.00-0.12%8,494
Aug 25, 20254,155.004,155.004,080.004,095.004,095.00-0.24%3,000
Aug 22, 20254,155.004,155.004,075.004,105.004,105.00-0.48%1,992
Aug 21, 20254,145.004,165.004,080.004,125.004,125.00-8,482
Aug 20, 20254,085.004,125.003,985.004,125.004,125.000.73%20,078
Aug 19, 20254,145.004,145.004,045.004,095.004,095.00-1.21%20,048
Aug 18, 20254,220.004,220.004,070.004,145.004,145.00-2.01%15,992
Aug 14, 20254,280.004,290.004,160.004,230.004,230.00-0.35%11,671