Skip to main content
logo
Nam Hwa Construction Co.,Ltd (KOSDAQ:091590)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,005.00
-5.00 (-0.12%)
Last updated: Oct 2, 2025, 9:00 AM KST

KOSDAQ:091590 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 20254,260.004,260.004,185.004,245.004,245.00-18,227
Aug 12, 20254,260.004,300.004,205.004,245.004,245.00-0.35%19,159
Aug 11, 20254,290.004,300.004,150.004,260.004,260.00-0.23%27,814
Aug 8, 20254,275.004,300.004,220.004,270.004,270.000.35%14,573
Aug 7, 20254,245.004,280.004,205.004,255.004,255.000.47%13,453
Aug 6, 20254,200.004,255.004,175.004,235.004,235.000.12%12,772
Aug 5, 20254,235.004,255.004,160.004,230.004,230.000.36%14,943
Aug 4, 20254,150.004,235.004,100.004,215.004,215.001.57%15,938
Aug 1, 20254,355.004,355.004,150.004,150.004,150.00-4.71%98,452
Jul 31, 20254,295.005,250.004,235.004,355.004,355.001.40%1,180,341
Jul 30, 20254,315.004,320.004,200.004,295.004,295.000.35%3,638
Jul 29, 20254,220.004,365.004,165.004,280.004,280.001.90%12,500
Jul 28, 20254,235.004,290.004,150.004,200.004,200.00-1.75%11,190
Jul 25, 20254,230.004,275.004,220.004,275.004,275.00-2,377