Nam Hwa Construction Co.,Ltd (KOSDAQ:091590)
South Korea · Delayed Price · Currency is KRW 6,040.00
-70.00 (-1.15%)
At close: Oct 2, 2026
KOSDAQ:091590 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6,070.00 | 6,280.00 | 6,030.00 | 6,040.00 | 6,040.00 | -1.15% | 91,577 |
| Oct 1, 2026 | 6,000.00 | 6,150.00 | 5,900.00 | 6,110.00 | 6,110.00 | 0.99% | 119,248 |
| Sep 30, 2026 | 6,400.00 | 6,400.00 | 5,980.00 | 6,050.00 | 6,050.00 | -5.47% | 205,944 |
| Sep 29, 2026 | 6,300.00 | 6,710.00 | 6,170.00 | 6,400.00 | 6,400.00 | 3.90% | 440,751 |
| Sep 28, 2026 | 5,960.00 | 6,190.00 | 5,810.00 | 6,160.00 | 6,160.00 | 4.05% | 186,328 |
| Sep 23, 2026 | 6,000.00 | 6,090.00 | 5,850.00 | 5,920.00 | 5,920.00 | 0.17% | 81,502 |
| Sep 22, 2026 | 6,150.00 | 6,260.00 | 5,900.00 | 5,910.00 | 5,910.00 | -1.17% | 108,268 |
| Sep 21, 2026 | 6,190.00 | 6,250.00 | 5,910.00 | 5,980.00 | 5,980.00 | -4.47% | 158,120 |
| Sep 18, 2026 | 6,460.00 | 6,680.00 | 6,240.00 | 6,260.00 | 6,260.00 | -1.57% | 297,974 |
| Sep 17, 2026 | 6,450.00 | 6,650.00 | 6,180.00 | 6,360.00 | 6,360.00 | -1.40% | 185,080 |
| Sep 16, 2026 | 6,600.00 | 6,980.00 | 6,360.00 | 6,450.00 | 6,450.00 | -0.31% | 283,206 |
| Sep 15, 2026 | 6,890.00 | 7,050.00 | 6,470.00 | 6,470.00 | 6,470.00 | -6.10% | 230,724 |
| Sep 14, 2026 | 7,100.00 | 7,540.00 | 6,890.00 | 6,890.00 | 6,890.00 | -1.57% | 302,682 |
| Sep 11, 2026 | 6,990.00 | 7,250.00 | 6,710.00 | 7,000.00 | 7,000.00 | -0.14% | 201,083 |
| Sep 10, 2026 | 7,220.00 | 7,360.00 | 7,000.00 | 7,010.00 | 7,010.00 | -2.91% | 205,994 |
| Sep 9, 2026 | 7,220.00 | 7,660.00 | 6,960.00 | 7,220.00 | 7,220.00 | - | 504,936 |
| Sep 8, 2026 | 7,310.00 | 7,940.00 | 6,730.00 | 7,220.00 | 7,220.00 | -2.17% | 1,387,899 |
| Sep 7, 2026 | 7,630.00 | 7,650.00 | 7,310.00 | 7,380.00 | 7,380.00 | -3.91% | 507,914 |
| 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 |