NAM HWA CONSTRUCTION Co., Ltd. 091590
KRX · South Korea · Industrial Services
KRW 6,040.00-70.00 (-1.15%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6,040.00 | -1.15% | KRW 6,070.00 | KRW 6,280.00 | KRW 6,030.00 | 105.73K |
| 2026-10-01 | KRW 6,110.00 | +0.99% | KRW 6,000.00 | KRW 6,150.00 | KRW 5,900.00 | 119.25K |
| 2026-09-30 | KRW 6,050.00 | -5.47% | KRW 6,400.00 | KRW 6,400.00 | KRW 5,980.00 | 232.07K |
| 2026-09-29 | KRW 6,400.00 | +3.90% | KRW 6,300.00 | KRW 6,710.00 | KRW 6,170.00 | 471.97K |
| 2026-09-28 | KRW 6,160.00 | +4.05% | KRW 5,960.00 | KRW 6,190.00 | KRW 5,810.00 | 1.15M |
| 2026-09-23 | KRW 5,920.00 | +0.17% | KRW 6,000.00 | KRW 6,090.00 | KRW 5,850.00 | 98.92K |
| 2026-09-22 | KRW 5,910.00 | -1.17% | KRW 6,150.00 | KRW 6,260.00 | KRW 5,900.00 | 120.12K |
| 2026-09-21 | KRW 5,980.00 | -4.47% | KRW 6,190.00 | KRW 6,250.00 | KRW 5,910.00 | 175.27K |
| 2026-09-18 | KRW 6,260.00 | -1.57% | KRW 6,460.00 | KRW 6,680.00 | KRW 6,240.00 | 310.89K |
| 2026-09-17 | KRW 6,360.00 | -1.40% | KRW 6,450.00 | KRW 6,650.00 | KRW 6,180.00 | 198.86K |
| 2026-09-16 | KRW 6,450.00 | -0.31% | KRW 6,600.00 | KRW 6,980.00 | KRW 6,360.00 | 298.70K |
| 2026-09-15 | KRW 6,470.00 | -6.10% | KRW 6,890.00 | KRW 7,050.00 | KRW 6,470.00 | 245.44K |
| 2026-09-14 | KRW 6,890.00 | -1.57% | KRW 7,100.00 | KRW 7,540.00 | KRW 6,890.00 | 320.47K |
| 2026-09-11 | KRW 7,000.00 | -0.14% | KRW 6,990.00 | KRW 7,250.00 | KRW 6,710.00 | 202.66K |
| 2026-09-10 | KRW 7,010.00 | -2.91% | KRW 7,220.00 | KRW 7,360.00 | KRW 7,000.00 | 208.46K |
| 2026-09-09 | KRW 7,220.00 | 0.00% | KRW 7,220.00 | KRW 7,660.00 | KRW 6,960.00 | 510.91K |
| 2026-09-08 | KRW 7,220.00 | -2.17% | KRW 7,310.00 | KRW 7,940.00 | KRW 6,730.00 | 1.39M |
| 2026-09-07 | KRW 7,380.00 | -3.91% | KRW 7,630.00 | KRW 7,650.00 | KRW 7,310.00 | 511.99K |
| 2026-09-04 | KRW 7,680.00 | +3.09% | KRW 7,400.00 | KRW 7,690.00 | KRW 6,930.00 | 822.38K |
| 2026-09-03 | KRW 7,450.00 | -7.22% | KRW 8,250.00 | KRW 8,270.00 | KRW 7,140.00 | 1.59M |
| 2026-09-02 | KRW 8,030.00 | +20.93% | KRW 6,730.00 | KRW 8,580.00 | KRW 6,300.00 | 5.69M |
| 2026-09-01 | KRW 6,640.00 | -0.60% | KRW 6,700.00 | KRW 6,970.00 | KRW 6,410.00 | 534.35K |
| 2026-08-31 | KRW 6,680.00 | +2.45% | KRW 6,620.00 | KRW 7,280.00 | KRW 6,510.00 | 1.53M |
| 2026-08-28 | KRW 6,520.00 | +5.50% | KRW 6,180.00 | KRW 7,340.00 | KRW 6,080.00 | 2.61M |
| 2026-08-27 | KRW 6,180.00 | -3.44% | KRW 6,470.00 | KRW 6,530.00 | KRW 6,120.00 | 237.34K |
| 2026-08-26 | KRW 6,400.00 | -0.16% | KRW 6,490.00 | KRW 7,030.00 | KRW 6,320.00 | 655.17K |
| 2026-08-25 | KRW 6,410.00 | +1.10% | KRW 6,500.00 | KRW 6,520.00 | KRW 6,100.00 | 484.84K |
| 2026-08-24 | KRW 6,340.00 | +5.14% | KRW 6,050.00 | KRW 6,620.00 | KRW 5,960.00 | 494.78K |
| 2026-08-21 | KRW 6,030.00 | -4.59% | KRW 6,370.00 | KRW 7,240.00 | KRW 5,840.00 | 2.32M |
| 2026-08-20 | KRW 6,320.00 | +10.88% | KRW 5,770.00 | KRW 7,310.00 | KRW 5,580.00 | 4.24M |
| 2026-08-19 | KRW 5,700.00 | -5.63% | KRW 6,000.00 | KRW 6,000.00 | KRW 5,610.00 | 331.65K |
| 2026-08-18 | KRW 6,040.00 | -5.33% | KRW 6,580.00 | KRW 6,910.00 | KRW 6,020.00 | 943.62K |
| 2026-08-14 | KRW 6,380.00 | -1.85% | KRW 6,660.00 | KRW 6,790.00 | KRW 6,120.00 | 981.37K |
| 2026-08-13 | KRW 6,500.00 | -11.92% | KRW 7,470.00 | KRW 8,400.00 | KRW 6,320.00 | 5.19M |
| 2026-08-12 | KRW 7,380.00 | +29.93% | KRW 5,630.00 | KRW 7,380.00 | KRW 5,440.00 | 6.59M |
| 2026-08-11 | KRW 5,680.00 | +29.98% | KRW 4,475.00 | KRW 5,680.00 | KRW 4,370.00 | 2.13M |
| 2026-08-10 | KRW 4,370.00 | -3.43% | KRW 4,540.00 | KRW 4,750.00 | KRW 4,245.00 | 431.03K |
| 2026-08-07 | KRW 4,525.00 | -0.98% | KRW 4,630.00 | KRW 4,730.00 | KRW 4,400.00 | 283.76K |
| 2026-08-06 | KRW 4,570.00 | +1.56% | KRW 4,500.00 | KRW 5,000.00 | KRW 4,420.00 | 782.89K |
| 2026-08-05 | KRW 4,500.00 | +2.86% | KRW 4,545.00 | KRW 4,670.00 | KRW 4,420.00 | 383.40K |
| 2026-08-04 | KRW 4,375.00 | +3.18% | KRW 4,295.00 | KRW 4,395.00 | KRW 4,170.00 | 421.68K |
| 2026-08-03 | KRW 4,240.00 | -4.72% | KRW 4,485.00 | KRW 4,540.00 | KRW 4,180.00 | 512.83K |
| 2026-07-31 | KRW 4,450.00 | -7.29% | KRW 4,675.00 | KRW 4,890.00 | KRW 4,210.00 | 2.11M |
| 2026-07-30 | KRW 4,800.00 | +26.32% | KRW 4,150.00 | KRW 4,920.00 | KRW 3,805.00 | 4.10M |
| 2026-07-29 | KRW 3,800.00 | -13.73% | KRW 4,400.00 | KRW 4,400.00 | KRW 3,650.00 | 528.61K |
| 2026-07-28 | KRW 4,405.00 | -10.83% | KRW 4,920.00 | KRW 4,920.00 | KRW 4,315.00 | 270.99K |
| 2026-07-27 | KRW 4,940.00 | +1.86% | KRW 4,955.00 | KRW 5,000.00 | KRW 4,750.00 | 227.39K |
| 2026-07-24 | KRW 4,850.00 | -10.85% | KRW 5,350.00 | KRW 5,390.00 | KRW 4,740.00 | 334.79K |
| 2026-07-23 | KRW 5,440.00 | 0.00% | KRW 5,350.00 | KRW 5,850.00 | KRW 5,300.00 | 348.84K |
| 2026-07-22 | KRW 5,440.00 | +0.93% | KRW 5,390.00 | KRW 5,840.00 | KRW 5,310.00 | 448.57K |
| 2026-07-21 | KRW 5,390.00 | -5.93% | KRW 5,800.00 | KRW 5,800.00 | KRW 5,310.00 | 404.08K |
| 2026-07-20 | KRW 5,730.00 | -3.70% | KRW 5,740.00 | KRW 5,970.00 | KRW 5,500.00 | 468.49K |
| 2026-07-16 | KRW 5,950.00 | -12.76% | KRW 6,500.00 | KRW 6,740.00 | KRW 5,870.00 | 660.38K |
| 2026-07-15 | KRW 6,820.00 | -1.87% | KRW 7,050.00 | KRW 7,200.00 | KRW 6,390.00 | 957.28K |
| 2026-07-14 | KRW 6,950.00 | -5.05% | KRW 7,110.00 | KRW 7,780.00 | KRW 6,730.00 | 1.01M |
| 2026-07-13 | KRW 7,320.00 | -17.85% | KRW 8,670.00 | KRW 8,920.00 | KRW 7,200.00 | 778.13K |
| 2026-07-10 | KRW 8,910.00 | +0.45% | KRW 9,010.00 | KRW 9,690.00 | KRW 8,210.00 | 1.64M |
| 2026-07-09 | KRW 8,870.00 | -12.70% | KRW 9,940.00 | KRW 10,330.00 | KRW 8,230.00 | 2.22M |
| 2026-07-08 | KRW 10,160.00 | +7.97% | KRW 10,000.00 | KRW 11,210.00 | KRW 9,500.00 | 3.94M |
| 2026-07-07 | KRW 9,410.00 | -11.31% | KRW 9,650.00 | KRW 11,330.00 | KRW 9,020.00 | 3.94M |
| 2026-07-06 | KRW 10,610.00 | +11.68% | KRW 9,140.00 | KRW 11,900.00 | KRW 7,510.00 | 6.63M |
| 2026-07-03 | KRW 9,500.00 | -8.30% | KRW 11,200.00 | KRW 12,000.00 | KRW 8,610.00 | 4.77M |
| 2026-07-02 | KRW 10,360.00 | +7.58% | KRW 10,000.00 | KRW 12,190.00 | KRW 7,960.00 | 5.18M |
| 2026-07-01 | KRW 9,630.00 | +29.96% | KRW 7,660.00 | KRW 9,630.00 | KRW 7,660.00 | 531.19K |
| 2026-06-30 | KRW 7,410.00 | -14.63% | KRW 8,180.00 | KRW 8,500.00 | KRW 7,000.00 | 1.31M |
| 2026-06-29 | KRW 8,680.00 | +29.94% | KRW 7,400.00 | KRW 8,680.00 | KRW 7,400.00 | 842.65K |
| 2026-06-26 | KRW 6,680.00 | +29.96% | KRW 5,800.00 | KRW 6,680.00 | KRW 5,500.00 | 2.08M |
| 2026-06-25 | KRW 5,140.00 | -14.05% | KRW 7,230.00 | KRW 7,770.00 | KRW 4,640.00 | 8.73M |
| 2026-06-24 | KRW 5,980.00 | +30.00% | KRW 5,140.00 | KRW 5,980.00 | KRW 4,970.00 | 1.74M |
| 2026-06-23 | KRW 4,600.00 | -0.97% | KRW 4,530.00 | KRW 5,370.00 | KRW 4,200.00 | 2.62M |
| 2026-06-22 | KRW 4,645.00 | -10.33% | KRW 4,900.00 | KRW 5,800.00 | KRW 4,225.00 | 2.66M |
| 2026-06-19 | KRW 5,180.00 | +12.73% | KRW 5,210.00 | KRW 5,880.00 | KRW 4,595.00 | 4.61M |
| 2026-06-18 | KRW 4,595.00 | +29.99% | KRW 3,565.00 | KRW 4,595.00 | KRW 3,485.00 | 1.87M |
| 2026-06-17 | KRW 3,535.00 | +1.14% | KRW 3,500.00 | KRW 3,635.00 | KRW 3,400.00 | 32.00K |
| 2026-06-16 | KRW 3,495.00 | -0.85% | KRW 3,505.00 | KRW 3,700.00 | KRW 3,415.00 | 45.11K |
| 2026-06-15 | KRW 3,525.00 | -0.70% | KRW 3,625.00 | KRW 3,705.00 | KRW 3,455.00 | 40.87K |
| 2026-06-12 | KRW 3,550.00 | +0.57% | KRW 3,685.00 | KRW 3,685.00 | KRW 3,490.00 | 21.60K |
| 2026-06-11 | KRW 3,530.00 | +4.90% | KRW 3,365.00 | KRW 3,700.00 | KRW 3,320.00 | 74.96K |
| 2026-06-10 | KRW 3,365.00 | +0.15% | KRW 3,425.00 | KRW 3,425.00 | KRW 3,265.00 | 18.14K |
| 2026-06-09 | KRW 3,360.00 | +4.02% | KRW 3,230.00 | KRW 3,360.00 | KRW 3,230.00 | 14.55K |
| 2026-06-08 | KRW 3,230.00 | -4.72% | KRW 3,290.00 | KRW 3,380.00 | KRW 3,200.00 | 32.11K |
| 2026-06-05 | KRW 3,390.00 | -0.88% | KRW 3,420.00 | KRW 3,425.00 | KRW 3,315.00 | 11.77K |
| 2026-06-04 | KRW 3,420.00 | -0.58% | KRW 3,440.00 | KRW 3,440.00 | KRW 3,370.00 | 9.03K |
| 2026-06-02 | KRW 3,440.00 | -0.58% | KRW 3,480.00 | KRW 3,550.00 | KRW 3,300.00 | 26.06K |
| 2026-06-01 | KRW 3,460.00 | -1.98% | KRW 3,505.00 | KRW 3,530.00 | KRW 3,405.00 | 34.50K |
| 2026-05-29 | KRW 3,530.00 | -3.02% | KRW 3,690.00 | KRW 3,695.00 | KRW 3,500.00 | 10.76K |
| 2026-05-28 | KRW 3,640.00 | +0.55% | KRW 3,595.00 | KRW 3,685.00 | KRW 3,550.00 | 20.77K |
| 2026-05-27 | KRW 3,620.00 | -2.95% | KRW 3,730.00 | KRW 3,730.00 | KRW 3,550.00 | 19.39K |
| 2026-05-26 | KRW 3,730.00 | -0.53% | KRW 3,755.00 | KRW 3,815.00 | KRW 3,675.00 | 10.78K |
| 2026-05-22 | KRW 3,750.00 | +0.27% | KRW 3,655.00 | KRW 3,805.00 | KRW 3,650.00 | 24.62K |