Skip to main content
logo
Nam Hwa Construction Co.,Ltd (KOSDAQ:091590)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,730.00
-80.00 (-2.10%)
At close: May 19, 2026

KOSDAQ:091590 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 26, 20263,935.004,010.003,825.003,945.003,945.00-0.50%12,343
Mar 25, 20263,980.004,030.003,855.003,965.003,965.000.13%20,965
Mar 24, 20263,895.003,995.003,875.003,960.003,960.001.54%25,217
Mar 23, 20263,925.003,955.003,835.003,900.003,900.00-0.64%27,527
Mar 20, 20263,820.003,990.003,750.003,925.003,925.004.53%74,998
Mar 19, 20263,660.003,805.003,655.003,755.003,755.002.74%42,606
Mar 18, 20263,570.003,685.003,570.003,655.003,655.001.81%17,228
Mar 17, 20263,600.003,605.003,545.003,590.003,590.000.14%17,351
Mar 16, 20263,595.003,675.003,505.003,585.003,585.00-0.28%22,542
Mar 13, 20263,560.003,700.003,540.003,595.003,595.000.98%41,190
Mar 12, 20263,575.003,595.003,535.003,560.003,560.00-0.56%7,913
Mar 11, 20263,630.003,630.003,505.003,580.003,580.001.27%15,483
Mar 10, 20263,540.003,540.003,445.003,535.003,535.001.58%23,282