Nam Hwa Construction Co.,Ltd (KOSDAQ:091590)
South Korea · Delayed Price · Currency is KRW 7,410.00
-1,270.00 (-14.63%)
At close: Jun 30, 2026
KOSDAQ:091590 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 8,180.00 | 8,500.00 | 7,000.00 | 7,410.00 | 7,410.00 | -14.63% | 1,280,679 |
| Jun 29, 2026 | 7,400.00 | 8,680.00 | 7,400.00 | 8,680.00 | 8,680.00 | 29.94% | 842,604 |
| Jun 26, 2026 | 5,800.00 | 6,680.00 | 5,500.00 | 6,680.00 | 6,680.00 | 29.96% | 2,080,958 |
| Jun 25, 2026 | 7,230.00 | 7,770.00 | 4,640.00 | 5,140.00 | 5,140.00 | -14.05% | 8,618,803 |
| Jun 24, 2026 | 5,140.00 | 5,980.00 | 4,970.00 | 5,980.00 | 5,980.00 | 30.00% | 1,738,518 |
| Jun 23, 2026 | 4,530.00 | 5,370.00 | 4,200.00 | 4,600.00 | 4,600.00 | -0.97% | 2,587,268 |
| Jun 22, 2026 | 4,900.00 | 5,800.00 | 4,225.00 | 4,645.00 | 4,645.00 | -10.33% | 2,664,808 |
| Jun 19, 2026 | 5,210.00 | 5,880.00 | 4,595.00 | 5,180.00 | 5,180.00 | 12.73% | 4,598,471 |
| Jun 18, 2026 | 3,565.00 | 4,595.00 | 3,485.00 | 4,595.00 | 4,595.00 | 29.99% | 1,870,032 |
| Jun 17, 2026 | 3,500.00 | 3,635.00 | 3,400.00 | 3,535.00 | 3,535.00 | 1.14% | 31,996 |
| Jun 16, 2026 | 3,505.00 | 3,700.00 | 3,415.00 | 3,495.00 | 3,495.00 | -0.85% | 45,106 |
| Jun 15, 2026 | 3,625.00 | 3,705.00 | 3,455.00 | 3,525.00 | 3,525.00 | -0.70% | 40,871 |
| Jun 12, 2026 | 3,685.00 | 3,685.00 | 3,490.00 | 3,550.00 | 3,550.00 | 0.57% | 21,595 |
| Jun 11, 2026 | 3,365.00 | 3,700.00 | 3,320.00 | 3,530.00 | 3,530.00 | 4.90% | 74,725 |
| Jun 10, 2026 | 3,425.00 | 3,425.00 | 3,265.00 | 3,365.00 | 3,365.00 | 0.15% | 18,140 |
| Jun 9, 2026 | 3,230.00 | 3,360.00 | 3,230.00 | 3,360.00 | 3,360.00 | 4.02% | 14,552 |
| Jun 8, 2026 | 3,290.00 | 3,380.00 | 3,200.00 | 3,230.00 | 3,230.00 | -4.72% | 32,106 |
| Jun 5, 2026 | 3,420.00 | 3,425.00 | 3,315.00 | 3,390.00 | 3,390.00 | -0.88% | 11,771 |
| Jun 4, 2026 | 3,440.00 | 3,440.00 | 3,370.00 | 3,420.00 | 3,420.00 | -0.58% | 9,027 |
| Jun 2, 2026 | 3,480.00 | 3,550.00 | 3,300.00 | 3,440.00 | 3,440.00 | -0.58% | 26,060 |
| Jun 1, 2026 | 3,505.00 | 3,530.00 | 3,405.00 | 3,460.00 | 3,460.00 | -1.98% | 34,497 |
| May 29, 2026 | 3,690.00 | 3,695.00 | 3,500.00 | 3,530.00 | 3,530.00 | -3.02% | 10,738 |
| May 28, 2026 | 3,595.00 | 3,685.00 | 3,550.00 | 3,640.00 | 3,640.00 | 0.55% | 20,768 |
| May 27, 2026 | 3,730.00 | 3,730.00 | 3,550.00 | 3,620.00 | 3,620.00 | -2.95% | 19,390 |
| May 26, 2026 | 3,755.00 | 3,815.00 | 3,675.00 | 3,730.00 | 3,730.00 | -0.53% | 10,781 |
| May 22, 2026 | 3,655.00 | 3,805.00 | 3,650.00 | 3,750.00 | 3,750.00 | 0.27% | 24,428 |
| May 21, 2026 | 3,630.00 | 3,770.00 | 3,630.00 | 3,740.00 | 3,740.00 | 3.03% | 13,125 |
| May 20, 2026 | 3,730.00 | 3,730.00 | 3,555.00 | 3,630.00 | 3,630.00 | -2.68% | 22,008 |
| May 19, 2026 | 3,890.00 | 3,890.00 | 3,680.00 | 3,730.00 | 3,730.00 | -2.10% | 26,947 |
| May 18, 2026 | 3,775.00 | 3,825.00 | 3,630.00 | 3,810.00 | 3,810.00 | 0.13% | 35,533 |
| May 15, 2026 | 3,875.00 | 3,955.00 | 3,710.00 | 3,805.00 | 3,805.00 | -1.81% | 17,918 |
| May 14, 2026 | 3,890.00 | 3,905.00 | 3,770.00 | 3,875.00 | 3,875.00 | -0.64% | 27,998 |
| May 13, 2026 | 4,000.00 | 4,050.00 | 3,830.00 | 3,900.00 | 3,900.00 | -2.01% | 20,493 |
| May 12, 2026 | 4,050.00 | 4,050.00 | 3,870.00 | 3,980.00 | 3,980.00 | -1.61% | 38,923 |
| May 11, 2026 | 4,225.00 | 4,225.00 | 3,965.00 | 4,045.00 | 4,045.00 | -4.82% | 35,516 |
| May 8, 2026 | 4,320.00 | 4,350.00 | 4,185.00 | 4,250.00 | 4,250.00 | -1.62% | 18,531 |
| May 7, 2026 | 4,135.00 | 4,445.00 | 4,110.00 | 4,320.00 | 4,320.00 | 4.60% | 76,504 |
| May 6, 2026 | 4,260.00 | 4,295.00 | 4,050.00 | 4,130.00 | 4,130.00 | -3.05% | 34,214 |
| May 4, 2026 | 4,400.00 | 4,475.00 | 4,260.00 | 4,260.00 | 4,260.00 | -2.52% | 29,470 |
| Apr 30, 2026 | 4,330.00 | 4,400.00 | 4,280.00 | 4,370.00 | 4,370.00 | 0.11% | 21,571 |
| Apr 29, 2026 | 4,385.00 | 4,385.00 | 4,270.00 | 4,365.00 | 4,365.00 | - | 17,494 |
| Apr 28, 2026 | 4,225.00 | 4,380.00 | 4,225.00 | 4,365.00 | 4,365.00 | 3.44% | 34,905 |
| Apr 27, 2026 | 4,255.00 | 4,325.00 | 4,220.00 | 4,220.00 | 4,220.00 | - | 20,385 |
| Apr 24, 2026 | 4,180.00 | 4,335.00 | 4,175.00 | 4,220.00 | 4,220.00 | 0.96% | 16,320 |
| Apr 23, 2026 | 4,250.00 | 4,285.00 | 4,105.00 | 4,180.00 | 4,180.00 | -1.65% | 31,597 |
| Apr 22, 2026 | 4,390.00 | 4,440.00 | 4,220.00 | 4,250.00 | 4,250.00 | -3.19% | 24,715 |
| Apr 21, 2026 | 4,405.00 | 4,495.00 | 4,345.00 | 4,390.00 | 4,390.00 | -0.57% | 10,292 |
| Apr 20, 2026 | 4,345.00 | 4,495.00 | 4,345.00 | 4,415.00 | 4,415.00 | 0.11% | 20,081 |
| Apr 17, 2026 | 4,445.00 | 4,445.00 | 4,145.00 | 4,410.00 | 4,410.00 | -0.45% | 28,581 |
| Apr 16, 2026 | 4,495.00 | 4,495.00 | 4,375.00 | 4,430.00 | 4,430.00 | -0.45% | 37,832 |