Skip to main content
logo
Nam Hwa Construction Co.,Ltd (KOSDAQ:091590)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,365.00
+145.00 (3.44%)
At close: Apr 28, 2026

KOSDAQ:091590 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,225.004,380.004,225.004,365.004,365.003.44%34,905
Apr 27, 20264,255.004,325.004,220.004,220.004,220.00-19,633
Apr 24, 20264,180.004,335.004,175.004,220.004,220.000.96%16,318
Apr 23, 20264,250.004,285.004,105.004,180.004,180.00-1.65%31,593
Apr 22, 20264,390.004,440.004,220.004,250.004,250.00-3.19%24,668
Apr 21, 20264,405.004,495.004,345.004,390.004,390.00-0.57%10,289
Apr 20, 20264,345.004,495.004,345.004,415.004,415.000.11%20,040
Apr 17, 20264,445.004,445.004,145.004,410.004,410.00-0.45%28,570
Apr 16, 20264,495.004,495.004,375.004,430.004,430.00-0.45%37,509
Apr 15, 20264,300.004,490.004,275.004,450.004,450.003.49%60,957
Apr 14, 20264,315.004,315.004,215.004,300.004,300.001.06%33,819
Apr 13, 20264,145.004,370.004,145.004,255.004,255.001.43%44,790
Apr 10, 20264,135.004,545.004,085.004,195.004,195.003.07%166,653
Apr 9, 20264,060.004,085.003,900.004,070.004,070.000.25%45,574
Apr 8, 20263,925.004,330.003,800.004,060.004,060.005.59%384,734
Apr 7, 20263,895.003,895.003,650.003,845.003,845.00-0.65%18,658
Apr 6, 20263,895.003,905.003,835.003,870.003,870.00-13,138
Apr 3, 20263,920.003,925.003,810.003,870.003,870.00-1.28%12,412
Apr 2, 20264,025.004,025.003,780.003,920.003,920.000.26%12,981
Apr 1, 20263,855.003,970.003,835.003,910.003,910.002.22%32,278
Mar 31, 20263,800.003,870.003,765.003,825.003,825.00-0.65%14,274
Mar 30, 20263,915.003,915.003,830.003,850.003,850.00-1.66%12,661
Mar 27, 20263,945.003,945.003,810.003,915.003,915.00-0.76%15,660
Mar 26, 20263,935.004,010.003,825.003,945.003,945.00-0.50%12,343
Mar 25, 20263,980.004,030.003,855.003,965.003,965.000.13%20,965
Mar 24, 20263,895.003,995.003,875.003,960.003,960.001.54%24,970
Mar 23, 20263,925.003,955.003,835.003,900.003,900.00-0.64%27,524
Mar 20, 20263,820.003,990.003,750.003,925.003,925.004.53%74,821
Mar 19, 20263,660.003,805.003,655.003,755.003,755.002.74%42,599
Mar 18, 20263,570.003,685.003,570.003,655.003,655.001.81%17,212
Mar 17, 20263,600.003,605.003,545.003,590.003,590.000.14%17,350
Mar 16, 20263,595.003,675.003,505.003,585.003,585.00-0.28%22,542
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