Skip to main content
Nam Hwa Construction Co.,Ltd (KOSDAQ:091590)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,120.00
+280.00 (7.29%)
At close: Dec 5, 2025

KOSDAQ:091590 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,840.004,600.003,775.004,100.00-6.77%1,048,946
Dec 4, 20253,780.004,305.003,755.003,840.003,840.001.59%588,922
Dec 3, 20253,785.003,790.003,700.003,780.003,780.000.13%20,167
Dec 2, 20253,795.003,805.003,705.003,775.003,775.00-2,102
Dec 1, 20253,775.003,810.003,730.003,775.003,775.00-3,386
Nov 28, 20253,755.003,785.003,720.003,775.003,775.000.40%4,112
Nov 27, 20253,755.003,785.003,710.003,760.003,760.000.27%2,153
Nov 26, 20253,735.003,795.003,720.003,750.003,750.000.67%4,613
Nov 25, 20253,765.003,795.003,695.003,725.003,725.00-1.19%1,849
Nov 24, 20253,710.003,770.003,690.003,770.003,770.001.48%3,536
Nov 21, 20253,730.003,730.003,645.003,715.003,715.00-0.67%10,187
Nov 20, 20253,720.003,800.003,720.003,740.003,740.000.54%3,415
Nov 19, 20253,700.003,730.003,670.003,720.003,720.00-0.40%6,821
Nov 18, 20253,670.003,780.003,605.003,735.003,735.001.36%19,442
Nov 17, 20253,720.003,780.003,470.003,685.003,685.00-1.21%74,788
Nov 14, 20253,710.003,740.003,600.003,730.003,730.000.40%10,604
Nov 13, 20253,645.003,730.003,630.003,715.003,715.001.78%5,867
Nov 12, 20253,615.003,655.003,560.003,650.003,650.001.39%9,733
Nov 11, 20253,740.004,110.003,580.003,600.003,600.00-3.23%109,745
Nov 10, 20253,730.003,785.003,675.003,720.003,720.000.13%37,371
Nov 7, 20253,750.003,750.003,605.003,715.003,715.00-4,770
Nov 6, 20253,705.003,840.003,610.003,715.003,715.000.27%16,337
Nov 5, 20253,610.003,970.003,550.003,705.003,705.002.35%49,315
Nov 4, 20253,655.003,740.003,620.003,620.003,620.00-3.21%28,033
Nov 3, 20253,805.003,840.003,710.003,740.003,740.00-2.35%9,874
Oct 31, 20253,825.003,840.003,725.003,830.003,830.000.26%32,487
Oct 30, 20253,925.003,925.003,785.003,820.003,820.00-1.67%21,537
Oct 29, 20253,910.003,950.003,870.003,885.003,885.00-1.15%14,525
Oct 28, 20253,900.003,945.003,885.003,930.003,930.000.38%15,110
Oct 27, 20253,885.003,920.003,830.003,915.003,915.000.13%28,540
Oct 24, 20253,995.003,995.003,650.003,910.003,910.00-1.51%40,878
Oct 23, 20253,985.003,985.003,930.003,970.003,970.000.13%2,887
Oct 22, 20253,995.004,040.003,915.003,965.003,965.00-0.75%13,268
Oct 21, 20253,915.004,020.003,900.003,995.003,995.002.04%21,425
Oct 20, 20253,890.004,040.003,840.003,915.003,915.000.64%6,000
Oct 17, 20253,935.003,935.003,750.003,890.003,890.00-0.77%6,919
Oct 16, 20253,955.003,955.003,880.003,920.003,920.00-0.25%6,570
Oct 15, 20253,975.003,975.003,880.003,930.003,930.000.13%4,245
Oct 14, 20253,805.004,055.003,775.003,925.003,925.002.61%15,984
Oct 13, 20253,915.003,915.003,785.003,825.003,825.00-2.42%23,541
Oct 10, 20254,030.004,030.003,900.003,920.003,920.00-2.12%19,289
Oct 2, 20253,995.004,050.003,980.004,005.004,005.00-0.12%6,896
Oct 1, 20254,000.004,070.003,960.004,010.004,010.000.75%6,509
Sep 30, 20253,995.003,995.003,910.003,980.003,980.00-0.38%5,717
Sep 29, 20253,990.004,015.003,935.003,995.003,995.000.13%2,220
Sep 26, 20254,080.004,080.003,810.003,990.003,990.00-0.50%20,908
Sep 25, 20254,050.004,050.003,950.004,010.004,010.00-0.62%4,341
Sep 24, 20254,065.004,065.003,995.004,035.004,035.00-0.62%8,880
Sep 23, 20254,030.004,070.004,030.004,060.004,060.000.25%9,622
Sep 22, 20254,010.004,065.003,985.004,050.004,050.001.00%6,726