Nam Hwa Construction Co.,Ltd (KOSDAQ:091590)
South Korea · Delayed Price · Currency is KRW 5,730.00
-220.00 (-3.70%)
At close: Jul 20, 2026
KOSDAQ:091590 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 5,140.00 | 5,980.00 | 4,970.00 | 5,980.00 | 5,980.00 | 30.00% | 1,738,518 |
| Jun 23, 2026 | 4,530.00 | 5,370.00 | 4,200.00 | 4,600.00 | 4,600.00 | -0.97% | 2,587,268 |
| Jun 22, 2026 | 4,900.00 | 5,800.00 | 4,225.00 | 4,645.00 | 4,645.00 | -10.33% | 2,664,808 |
| Jun 19, 2026 | 5,210.00 | 5,880.00 | 4,595.00 | 5,180.00 | 5,180.00 | 12.73% | 4,598,471 |
| Jun 18, 2026 | 3,565.00 | 4,595.00 | 3,485.00 | 4,595.00 | 4,595.00 | 29.99% | 1,870,032 |
| Jun 17, 2026 | 3,500.00 | 3,635.00 | 3,400.00 | 3,535.00 | 3,535.00 | 1.14% | 31,996 |
| Jun 16, 2026 | 3,505.00 | 3,700.00 | 3,415.00 | 3,495.00 | 3,495.00 | -0.85% | 45,106 |
| Jun 15, 2026 | 3,625.00 | 3,705.00 | 3,455.00 | 3,525.00 | 3,525.00 | -0.70% | 40,871 |
| Jun 12, 2026 | 3,685.00 | 3,685.00 | 3,490.00 | 3,550.00 | 3,550.00 | 0.57% | 21,595 |
| Jun 11, 2026 | 3,365.00 | 3,700.00 | 3,320.00 | 3,530.00 | 3,530.00 | 4.90% | 74,725 |
| Jun 10, 2026 | 3,425.00 | 3,425.00 | 3,265.00 | 3,365.00 | 3,365.00 | 0.15% | 18,140 |
| Jun 9, 2026 | 3,230.00 | 3,360.00 | 3,230.00 | 3,360.00 | 3,360.00 | 4.02% | 14,552 |
| Jun 8, 2026 | 3,290.00 | 3,380.00 | 3,200.00 | 3,230.00 | 3,230.00 | -4.72% | 32,106 |
| Jun 5, 2026 | 3,420.00 | 3,425.00 | 3,315.00 | 3,390.00 | 3,390.00 | -0.88% | 11,771 |
| Jun 4, 2026 | 3,440.00 | 3,440.00 | 3,370.00 | 3,420.00 | 3,420.00 | -0.58% | 9,027 |
| Jun 2, 2026 | 3,480.00 | 3,550.00 | 3,300.00 | 3,440.00 | 3,440.00 | -0.58% | 26,060 |
| Jun 1, 2026 | 3,505.00 | 3,530.00 | 3,405.00 | 3,460.00 | 3,460.00 | -1.98% | 34,497 |
| May 29, 2026 | 3,690.00 | 3,695.00 | 3,500.00 | 3,530.00 | 3,530.00 | -3.02% | 10,738 |
| May 28, 2026 | 3,595.00 | 3,685.00 | 3,550.00 | 3,640.00 | 3,640.00 | 0.55% | 20,768 |
| May 27, 2026 | 3,730.00 | 3,730.00 | 3,550.00 | 3,620.00 | 3,620.00 | -2.95% | 19,390 |
| May 26, 2026 | 3,755.00 | 3,815.00 | 3,675.00 | 3,730.00 | 3,730.00 | -0.53% | 10,781 |
| May 22, 2026 | 3,655.00 | 3,805.00 | 3,650.00 | 3,750.00 | 3,750.00 | 0.27% | 24,428 |
| May 21, 2026 | 3,630.00 | 3,770.00 | 3,630.00 | 3,740.00 | 3,740.00 | 3.03% | 13,125 |
| May 20, 2026 | 3,730.00 | 3,730.00 | 3,555.00 | 3,630.00 | 3,630.00 | -2.68% | 22,008 |
| May 19, 2026 | 3,890.00 | 3,890.00 | 3,680.00 | 3,730.00 | 3,730.00 | -2.10% | 26,947 |
| May 18, 2026 | 3,775.00 | 3,825.00 | 3,630.00 | 3,810.00 | 3,810.00 | 0.13% | 35,533 |
| May 15, 2026 | 3,875.00 | 3,955.00 | 3,710.00 | 3,805.00 | 3,805.00 | -1.81% | 17,918 |
| May 14, 2026 | 3,890.00 | 3,905.00 | 3,770.00 | 3,875.00 | 3,875.00 | -0.64% | 27,998 |
| May 13, 2026 | 4,000.00 | 4,050.00 | 3,830.00 | 3,900.00 | 3,900.00 | -2.01% | 20,493 |
| May 12, 2026 | 4,050.00 | 4,050.00 | 3,870.00 | 3,980.00 | 3,980.00 | -1.61% | 38,923 |
| May 11, 2026 | 4,225.00 | 4,225.00 | 3,965.00 | 4,045.00 | 4,045.00 | -4.82% | 35,516 |
| May 8, 2026 | 4,320.00 | 4,350.00 | 4,185.00 | 4,250.00 | 4,250.00 | -1.62% | 18,531 |
| May 7, 2026 | 4,135.00 | 4,445.00 | 4,110.00 | 4,320.00 | 4,320.00 | 4.60% | 76,504 |