Nam Hwa Construction Co.,Ltd (KOSDAQ:091590)
South Korea · Delayed Price · Currency is KRW 7,450.00
-580.00 (-7.22%)
At close: Sep 3, 2026
KOSDAQ:091590 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7,400.00 | 7,690.00 | 6,930.00 | 7,680.00 | 7,680.00 | 3.09% | 822,384 |
| Sep 3, 2026 | 8,250.00 | 8,270.00 | 7,140.00 | 7,450.00 | 7,450.00 | -7.22% | 1,588,170 |
| Sep 2, 2026 | 6,730.00 | 8,580.00 | 6,300.00 | 8,030.00 | 8,030.00 | 20.93% | 5,608,694 |
| Sep 1, 2026 | 6,700.00 | 6,970.00 | 6,410.00 | 6,640.00 | 6,640.00 | -0.60% | 534,348 |
| Aug 31, 2026 | 6,620.00 | 7,280.00 | 6,510.00 | 6,680.00 | 6,680.00 | 2.45% | 1,526,026 |
| Aug 28, 2026 | 6,180.00 | 7,340.00 | 6,080.00 | 6,520.00 | 6,520.00 | 5.50% | 2,591,040 |
| Aug 27, 2026 | 6,470.00 | 6,530.00 | 6,120.00 | 6,180.00 | 6,180.00 | -3.44% | 234,721 |
| Aug 26, 2026 | 6,490.00 | 7,030.00 | 6,320.00 | 6,400.00 | 6,400.00 | -0.16% | 651,170 |
| Aug 25, 2026 | 6,500.00 | 6,520.00 | 6,100.00 | 6,410.00 | 6,410.00 | 1.10% | 480,724 |
| Aug 24, 2026 | 6,050.00 | 6,620.00 | 5,960.00 | 6,340.00 | 6,340.00 | 5.14% | 491,313 |
| Aug 21, 2026 | 6,370.00 | 7,240.00 | 5,840.00 | 6,030.00 | 6,030.00 | -4.59% | 2,313,012 |
| Aug 20, 2026 | 5,770.00 | 7,310.00 | 5,580.00 | 6,320.00 | 6,320.00 | 10.88% | 4,194,813 |
| Aug 19, 2026 | 6,000.00 | 6,000.00 | 5,610.00 | 5,700.00 | 5,700.00 | -5.63% | 326,838 |
| Aug 18, 2026 | 6,580.00 | 6,910.00 | 6,020.00 | 6,040.00 | 6,040.00 | -5.33% | 938,234 |
| Aug 14, 2026 | 6,660.00 | 6,790.00 | 6,120.00 | 6,380.00 | 6,380.00 | -1.85% | 981,372 |
| Aug 13, 2026 | 7,470.00 | 8,400.00 | 6,320.00 | 6,500.00 | 6,500.00 | -11.92% | 5,187,925 |
| Aug 12, 2026 | 5,630.00 | 7,380.00 | 5,440.00 | 7,380.00 | 7,380.00 | 29.93% | 6,588,947 |
| Aug 11, 2026 | 4,475.00 | 5,680.00 | 4,370.00 | 5,680.00 | 5,680.00 | 29.98% | 2,130,333 |
| Aug 10, 2026 | 4,540.00 | 4,750.00 | 4,245.00 | 4,370.00 | 4,370.00 | -3.43% | 431,033 |
| Aug 7, 2026 | 4,630.00 | 4,730.00 | 4,400.00 | 4,525.00 | 4,525.00 | -0.98% | 283,757 |
| Aug 6, 2026 | 4,500.00 | 5,000.00 | 4,420.00 | 4,570.00 | 4,570.00 | 1.56% | 782,893 |
| Aug 5, 2026 | 4,545.00 | 4,670.00 | 4,420.00 | 4,500.00 | 4,500.00 | 2.86% | 379,428 |
| Aug 4, 2026 | 4,295.00 | 4,395.00 | 4,170.00 | 4,375.00 | 4,375.00 | 3.18% | 404,521 |
| Aug 3, 2026 | 4,485.00 | 4,540.00 | 4,180.00 | 4,240.00 | 4,240.00 | -4.72% | 512,833 |
| Jul 31, 2026 | 4,675.00 | 4,890.00 | 4,210.00 | 4,450.00 | 4,450.00 | -7.29% | 2,102,033 |
| Jul 30, 2026 | 4,150.00 | 4,920.00 | 3,805.00 | 4,800.00 | 4,800.00 | 26.32% | 4,099,054 |
| Jul 29, 2026 | 4,400.00 | 4,400.00 | 3,650.00 | 3,800.00 | 3,800.00 | -13.73% | 512,399 |
| Jul 28, 2026 | 4,920.00 | 4,920.00 | 4,315.00 | 4,405.00 | 4,405.00 | -10.83% | 270,986 |
| Jul 27, 2026 | 4,955.00 | 5,000.00 | 4,750.00 | 4,940.00 | 4,940.00 | 1.86% | 227,390 |
| Jul 24, 2026 | 5,350.00 | 5,390.00 | 4,740.00 | 4,850.00 | 4,850.00 | -10.85% | 330,226 |
| Jul 23, 2026 | 5,350.00 | 5,850.00 | 5,300.00 | 5,440.00 | 5,440.00 | - | 344,755 |
| Jul 22, 2026 | 5,390.00 | 5,840.00 | 5,310.00 | 5,440.00 | 5,440.00 | 0.93% | 448,567 |
| Jul 21, 2026 | 5,800.00 | 5,800.00 | 5,310.00 | 5,390.00 | 5,390.00 | -5.93% | 404,079 |
| Jul 20, 2026 | 5,740.00 | 5,970.00 | 5,500.00 | 5,730.00 | 5,730.00 | -3.70% | 468,492 |
| Jul 16, 2026 | 6,500.00 | 6,740.00 | 5,870.00 | 5,950.00 | 5,950.00 | -12.76% | 655,011 |
| Jul 15, 2026 | 7,050.00 | 7,200.00 | 6,390.00 | 6,820.00 | 6,820.00 | -1.87% | 948,860 |
| Jul 14, 2026 | 7,110.00 | 7,780.00 | 6,730.00 | 6,950.00 | 6,950.00 | -5.05% | 982,731 |
| Jul 13, 2026 | 8,670.00 | 8,920.00 | 7,200.00 | 7,320.00 | 7,320.00 | -17.85% | 772,252 |
| Jul 10, 2026 | 9,010.00 | 9,690.00 | 8,210.00 | 8,910.00 | 8,910.00 | 0.45% | 1,643,261 |
| Jul 9, 2026 | 9,940.00 | 10,330.00 | 8,230.00 | 8,870.00 | 8,870.00 | -12.70% | 2,224,436 |
| Jul 8, 2026 | 10,000.00 | 11,210.00 | 9,500.00 | 10,160.00 | 10,160.00 | 7.97% | 3,942,471 |
| Jul 7, 2026 | 9,650.00 | 11,330.00 | 9,020.00 | 9,410.00 | 9,410.00 | -11.31% | 3,912,381 |
| Jul 6, 2026 | 9,140.00 | 11,900.00 | 7,510.00 | 10,610.00 | 10,610.00 | 11.68% | 6,626,841 |
| Jul 3, 2026 | 11,200.00 | 12,000.00 | 8,610.00 | 9,500.00 | 9,500.00 | -8.30% | 4,765,868 |
| Jul 2, 2026 | 10,000.00 | 12,190.00 | 7,960.00 | 10,360.00 | 10,360.00 | 7.58% | 5,022,362 |
| Jul 1, 2026 | 7,660.00 | 9,630.00 | 7,660.00 | 9,630.00 | 9,630.00 | 29.96% | 531,120 |
| 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 |