Skip to main content
logo
Nam Hwa Construction Co.,Ltd (KOSDAQ:091590)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,560.00
-20.00 (-0.56%)
At close: Mar 12, 2026

KOSDAQ:091590 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20263,560.003,700.003,540.003,595.003,595.000.98%25,378
Mar 12, 20263,575.003,595.003,535.003,560.003,560.00-0.56%7,395
Mar 11, 20263,630.003,630.003,505.003,580.003,580.001.27%15,473
Mar 10, 20263,540.003,540.003,445.003,535.003,535.001.58%23,282
Mar 9, 20263,590.003,655.003,435.003,480.003,480.00-4.13%25,686
Mar 6, 20263,595.003,635.003,500.003,630.003,630.000.97%11,769
Mar 5, 20263,500.003,665.003,500.003,595.003,595.003.01%33,435
Mar 4, 20263,600.003,695.003,400.003,490.003,490.00-4.25%60,240
Mar 3, 20263,660.003,680.003,600.003,645.003,645.00-1.62%44,295
Feb 27, 20263,750.003,750.003,670.003,705.003,705.00-1.20%9,550
Feb 26, 20263,850.003,850.003,745.003,750.003,750.00-0.53%27,100
Feb 25, 20263,755.003,815.003,735.003,770.003,770.000.27%9,546
Feb 24, 20263,755.003,790.003,700.003,760.003,760.000.13%33,915
Feb 23, 20263,780.003,825.003,750.003,755.003,755.00-1.05%9,086
Feb 20, 20263,835.003,850.003,760.003,795.003,795.00-1.04%12,447
Feb 19, 20263,765.003,850.003,750.003,835.003,835.001.86%40,220
Feb 13, 20263,770.003,815.003,715.003,765.003,765.00-0.26%13,817
Feb 12, 20263,755.003,850.003,755.003,775.003,775.000.40%17,404
Feb 11, 20263,675.003,760.003,675.003,760.003,760.002.31%24,513
Feb 10, 20263,605.003,740.003,605.003,675.003,675.001.52%17,005
Feb 9, 20263,615.003,645.003,550.003,620.003,620.000.56%15,986
Feb 6, 20263,595.003,600.003,510.003,600.003,600.00-19,031
Feb 5, 20263,615.003,640.003,575.003,600.003,600.00-0.83%10,737
Feb 4, 20263,615.003,630.003,575.003,630.003,630.000.41%9,452
Feb 3, 20263,630.003,630.003,550.003,615.003,615.000.42%11,791
Feb 2, 20263,665.004,030.003,545.003,600.003,600.00-2.17%233,632
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