Skip to main content
logo
Nam Hwa Construction Co.,Ltd (KOSDAQ:091590)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,365.00
+5.00 (0.15%)
At close: Jun 10, 2026

KOSDAQ:091590 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 20263,425.003,425.003,265.003,365.003,365.000.15%18,140
Jun 9, 20263,230.003,360.003,230.003,360.003,360.004.02%14,552
Jun 8, 20263,290.003,380.003,200.003,230.003,230.00-4.72%32,106
Jun 5, 20263,420.003,425.003,315.003,390.003,390.00-0.88%11,771
Jun 4, 20263,440.003,440.003,370.003,420.003,420.00-0.58%9,027
Jun 2, 20263,480.003,550.003,300.003,440.003,440.00-0.58%26,060
Jun 1, 20263,505.003,530.003,405.003,460.003,460.00-1.98%34,497
May 29, 20263,690.003,695.003,500.003,530.003,530.00-3.02%10,738
May 28, 20263,595.003,685.003,550.003,640.003,640.000.55%20,768
May 27, 20263,730.003,730.003,550.003,620.003,620.00-2.95%19,390
May 26, 20263,755.003,815.003,675.003,730.003,730.00-0.53%10,781
May 22, 20263,655.003,805.003,650.003,750.003,750.000.27%24,428
May 21, 20263,630.003,770.003,630.003,740.003,740.003.03%13,125
May 20, 20263,730.003,730.003,555.003,630.003,630.00-2.68%22,008
May 19, 20263,890.003,890.003,680.003,730.003,730.00-2.10%26,947
May 18, 20263,775.003,825.003,630.003,810.003,810.000.13%35,533
May 15, 20263,875.003,955.003,710.003,805.003,805.00-1.81%17,918
May 14, 20263,890.003,905.003,770.003,875.003,875.00-0.64%27,998
May 13, 20264,000.004,050.003,830.003,900.003,900.00-2.01%20,493
May 12, 20264,050.004,050.003,870.003,980.003,980.00-1.61%38,923
May 11, 20264,225.004,225.003,965.004,045.004,045.00-4.82%35,516
May 8, 20264,320.004,350.004,185.004,250.004,250.00-1.62%18,531
May 7, 20264,135.004,445.004,110.004,320.004,320.004.60%76,504
May 6, 20264,260.004,295.004,050.004,130.004,130.00-3.05%34,214
May 4, 20264,400.004,475.004,260.004,260.004,260.00-2.52%29,470
Apr 30, 20264,330.004,400.004,280.004,370.004,370.000.11%21,571
Apr 29, 20264,385.004,385.004,270.004,365.004,365.00-17,494
Apr 28, 20264,225.004,380.004,225.004,365.004,365.003.44%34,905
Apr 27, 20264,255.004,325.004,220.004,220.004,220.00-20,385
Apr 24, 20264,180.004,335.004,175.004,220.004,220.000.96%16,320
Apr 23, 20264,250.004,285.004,105.004,180.004,180.00-1.65%31,597
Apr 22, 20264,390.004,440.004,220.004,250.004,250.00-3.19%24,715
Apr 21, 20264,405.004,495.004,345.004,390.004,390.00-0.57%10,292
Apr 20, 20264,345.004,495.004,345.004,415.004,415.000.11%20,081
Apr 17, 20264,445.004,445.004,145.004,410.004,410.00-0.45%28,581
Apr 16, 20264,495.004,495.004,375.004,430.004,430.00-0.45%37,832
Apr 15, 20264,300.004,490.004,275.004,450.004,450.003.49%61,177
Apr 14, 20264,315.004,315.004,215.004,300.004,300.001.06%33,863
Apr 13, 20264,145.004,370.004,145.004,255.004,255.001.43%44,805
Apr 10, 20264,135.004,545.004,085.004,195.004,195.003.07%168,698
Apr 9, 20264,060.004,085.003,900.004,070.004,070.000.25%45,589
Apr 8, 20263,925.004,330.003,800.004,060.004,060.005.59%385,165
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%12,424
Apr 2, 20264,025.004,025.003,780.003,920.003,920.000.26%12,992
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%14,277
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