Nam Hwa Construction Co.,Ltd (KOSDAQ:091590)
South Korea · Delayed Price · Currency is KRW 4,010.00
-40.00 (-0.99%)
At close: Sep 19, 2025
KOSDAQ:091590 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 4,260.00 | 4,260.00 | 4,185.00 | 4,245.00 | 4,245.00 | - | 18,227 |
| Aug 12, 2025 | 4,260.00 | 4,300.00 | 4,205.00 | 4,245.00 | 4,245.00 | -0.35% | 19,159 |
| Aug 11, 2025 | 4,290.00 | 4,300.00 | 4,150.00 | 4,260.00 | 4,260.00 | -0.23% | 27,814 |
| Aug 8, 2025 | 4,275.00 | 4,300.00 | 4,220.00 | 4,270.00 | 4,270.00 | 0.35% | 14,573 |
| Aug 7, 2025 | 4,245.00 | 4,280.00 | 4,205.00 | 4,255.00 | 4,255.00 | 0.47% | 13,453 |
| Aug 6, 2025 | 4,200.00 | 4,255.00 | 4,175.00 | 4,235.00 | 4,235.00 | 0.12% | 12,772 |
| Aug 5, 2025 | 4,235.00 | 4,255.00 | 4,160.00 | 4,230.00 | 4,230.00 | 0.36% | 14,943 |
| Aug 4, 2025 | 4,150.00 | 4,235.00 | 4,100.00 | 4,215.00 | 4,215.00 | 1.57% | 15,938 |
| Aug 1, 2025 | 4,355.00 | 4,355.00 | 4,150.00 | 4,150.00 | 4,150.00 | -4.71% | 98,452 |
| Jul 31, 2025 | 4,295.00 | 5,250.00 | 4,235.00 | 4,355.00 | 4,355.00 | 1.40% | 1,180,341 |
| Jul 30, 2025 | 4,315.00 | 4,320.00 | 4,200.00 | 4,295.00 | 4,295.00 | 0.35% | 3,638 |
| Jul 29, 2025 | 4,220.00 | 4,365.00 | 4,165.00 | 4,280.00 | 4,280.00 | 1.90% | 12,500 |
| Jul 28, 2025 | 4,235.00 | 4,290.00 | 4,150.00 | 4,200.00 | 4,200.00 | -1.75% | 11,190 |
| Jul 25, 2025 | 4,230.00 | 4,275.00 | 4,220.00 | 4,275.00 | 4,275.00 | - | 2,377 |
| Jul 24, 2025 | 4,320.00 | 4,320.00 | 4,060.00 | 4,275.00 | 4,275.00 | -1.04% | 10,447 |
| Jul 23, 2025 | 4,285.00 | 4,320.00 | 4,230.00 | 4,320.00 | 4,320.00 | -0.12% | 7,007 |
| Jul 22, 2025 | 4,290.00 | 4,340.00 | 4,240.00 | 4,325.00 | 4,325.00 | -0.12% | 4,759 |
| Jul 21, 2025 | 4,405.00 | 4,405.00 | 4,250.00 | 4,330.00 | 4,330.00 | -1.70% | 13,645 |
| Jul 18, 2025 | 4,350.00 | 4,420.00 | 4,350.00 | 4,405.00 | 4,405.00 | 0.57% | 8,218 |
| Jul 17, 2025 | 4,435.00 | 4,435.00 | 4,335.00 | 4,380.00 | 4,380.00 | -0.45% | 6,652 |
| Jul 16, 2025 | 4,400.00 | 4,405.00 | 4,320.00 | 4,400.00 | 4,400.00 | - | 4,709 |
| Jul 15, 2025 | 4,400.00 | 4,435.00 | 4,320.00 | 4,400.00 | 4,400.00 | 0.11% | 6,618 |
| Jul 14, 2025 | 4,395.00 | 4,430.00 | 4,315.00 | 4,395.00 | 4,395.00 | 0.57% | 5,781 |
| Jul 11, 2025 | 4,340.00 | 4,395.00 | 4,290.00 | 4,370.00 | 4,370.00 | 0.69% | 6,107 |