Nam Hwa Construction Co.,Ltd (KOSDAQ:091590)
South Korea · Delayed Price · Currency is KRW 4,820.00
+440.00 (10.05%)
At close: Nov 13, 2026
KOSDAQ:091590 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4,545.00 | 5,300.00 | 4,475.00 | 4,820.00 | 4,820.00 | 10.05% | 1,155,164 |
| Nov 12, 2026 | 4,460.00 | 4,480.00 | 4,300.00 | 4,380.00 | 4,380.00 | -0.90% | 56,374 |
| Nov 11, 2026 | 4,305.00 | 4,455.00 | 4,305.00 | 4,420.00 | 4,420.00 | 0.68% | 78,366 |
| Nov 10, 2026 | 4,250.00 | 4,475.00 | 4,250.00 | 4,390.00 | 4,390.00 | 1.86% | 133,670 |
| Nov 9, 2026 | 4,345.00 | 4,350.00 | 4,150.00 | 4,310.00 | 4,310.00 | 1.17% | 47,306 |
| Nov 6, 2026 | 3,825.00 | 4,290.00 | 3,825.00 | 4,260.00 | 4,260.00 | -0.35% | 74,341 |
| Nov 5, 2026 | 4,480.00 | 4,535.00 | 4,235.00 | 4,275.00 | 4,275.00 | -4.36% | 76,367 |
| Nov 4, 2026 | 4,555.00 | 4,655.00 | 4,340.00 | 4,470.00 | 4,470.00 | 1.48% | 68,925 |
| Nov 3, 2026 | 4,590.00 | 4,590.00 | 4,385.00 | 4,405.00 | 4,405.00 | -3.19% | 53,558 |
| Nov 2, 2026 | 4,425.00 | 4,610.00 | 4,400.00 | 4,550.00 | 4,550.00 | 1.79% | 73,487 |
| Oct 30, 2026 | 4,530.00 | 4,550.00 | 4,400.00 | 4,470.00 | 4,470.00 | -2.19% | 94,388 |
| Oct 29, 2026 | 4,745.00 | 5,500.00 | 4,505.00 | 4,570.00 | 4,570.00 | -3.79% | 363,087 |
| Oct 28, 2026 | 4,730.00 | 4,900.00 | 4,700.00 | 4,750.00 | 4,750.00 | 0.42% | 108,290 |
| Oct 27, 2026 | 4,790.00 | 4,980.00 | 4,705.00 | 4,730.00 | 4,730.00 | 0.64% | 59,879 |
| Oct 26, 2026 | 4,795.00 | 4,895.00 | 4,615.00 | 4,700.00 | 4,700.00 | -2.89% | 56,356 |
| Oct 23, 2026 | 4,895.00 | 4,895.00 | 4,690.00 | 4,840.00 | 4,840.00 | -1.22% | 81,176 |
| Oct 22, 2026 | 5,070.00 | 5,090.00 | 4,900.00 | 4,900.00 | 4,900.00 | -4.11% | 91,242 |
| Oct 21, 2026 | 5,090.00 | 5,340.00 | 4,970.00 | 5,110.00 | 5,110.00 | 1.19% | 171,756 |
| Oct 20, 2026 | 5,420.00 | 5,420.00 | 5,000.00 | 5,050.00 | 5,050.00 | -4.90% | 98,770 |
| Oct 19, 2026 | 5,010.00 | 5,340.00 | 5,010.00 | 5,310.00 | 5,310.00 | 1.14% | 126,293 |
| Oct 16, 2026 | 5,240.00 | 5,460.00 | 4,995.00 | 5,250.00 | 5,250.00 | 6.06% | 416,954 |
| Oct 15, 2026 | 5,290.00 | 5,320.00 | 4,710.00 | 4,950.00 | 4,950.00 | -10.33% | 227,895 |
| Oct 14, 2026 | 5,700.00 | 5,950.00 | 5,410.00 | 5,520.00 | 5,520.00 | -3.16% | 232,991 |
| Oct 13, 2026 | 6,340.00 | 6,870.00 | 5,660.00 | 5,700.00 | 5,700.00 | -9.09% | 1,474,873 |
| Oct 12, 2026 | 5,880.00 | 6,930.00 | 5,880.00 | 6,270.00 | 6,270.00 | 13.18% | 2,309,834 |
| Oct 8, 2026 | 5,670.00 | 5,700.00 | 5,430.00 | 5,540.00 | 5,540.00 | -1.07% | 76,098 |
| Oct 7, 2026 | 5,800.00 | 5,810.00 | 5,500.00 | 5,600.00 | 5,600.00 | -2.61% | 90,578 |
| Oct 6, 2026 | 6,030.00 | 6,030.00 | 5,730.00 | 5,750.00 | 5,750.00 | -4.80% | 159,175 |
| 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 |