Geumhwa Plant Service & Construction Co., Ltd. (KOSDAQ:036190)
South Korea
· Delayed Price · Currency is KRW 34,200
+1,050 (3.17%)
At close: Mar 6, 2026
KOSDAQ:036190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32,800.00 | 33,750.00 | 32,400.00 | 33,500.00 | 33,500.00 | -2.05% | 20,098 |
| Mar 6, 2026 | 33,150.00 | 34,200.00 | 32,600.00 | 34,200.00 | 34,200.00 | 3.17% | 14,168 |
| Mar 5, 2026 | 33,100.00 | 34,000.00 | 32,600.00 | 33,150.00 | 33,150.00 | 4.74% | 14,687 |
| Mar 4, 2026 | 34,650.00 | 34,650.00 | 31,200.00 | 31,650.00 | 31,650.00 | -8.66% | 27,336 |
| Mar 3, 2026 | 35,850.00 | 35,950.00 | 34,650.00 | 34,650.00 | 34,650.00 | -3.35% | 13,799 |
| Feb 27, 2026 | 35,800.00 | 36,350.00 | 35,300.00 | 35,850.00 | 35,850.00 | 0.42% | 15,226 |
| Feb 26, 2026 | 36,200.00 | 36,550.00 | 34,950.00 | 35,700.00 | 35,700.00 | -1.38% | 15,672 |
| Feb 25, 2026 | 36,150.00 | 36,900.00 | 36,050.00 | 36,200.00 | 36,200.00 | 0.14% | 17,309 |
| Feb 24, 2026 | 36,950.00 | 36,950.00 | 35,600.00 | 36,150.00 | 36,150.00 | -2.17% | 13,596 |
| Feb 23, 2026 | 36,400.00 | 37,500.00 | 35,850.00 | 36,950.00 | 36,950.00 | 1.79% | 32,082 |
| Feb 20, 2026 | 35,600.00 | 36,650.00 | 34,500.00 | 36,300.00 | 36,300.00 | 1.97% | 40,427 |
| Feb 19, 2026 | 34,300.00 | 35,700.00 | 34,300.00 | 35,600.00 | 35,600.00 | 5.17% | 46,934 |
| Feb 13, 2026 | 33,450.00 | 33,950.00 | 33,200.00 | 33,850.00 | 33,850.00 | 0.89% | 8,154 |
| Feb 12, 2026 | 33,900.00 | 33,900.00 | 33,400.00 | 33,550.00 | 33,550.00 | 0.45% | 12,708 |
| Feb 11, 2026 | 32,850.00 | 33,500.00 | 32,850.00 | 33,400.00 | 33,400.00 | 1.67% | 8,485 |
| Feb 10, 2026 | 32,850.00 | 33,400.00 | 32,700.00 | 32,850.00 | 32,850.00 | - | 7,907 |
| Feb 9, 2026 | 32,600.00 | 33,000.00 | 32,400.00 | 32,850.00 | 32,850.00 | 0.92% | 9,646 |
| Feb 6, 2026 | 33,200.00 | 33,200.00 | 31,400.00 | 32,550.00 | 32,550.00 | -1.36% | 15,208 |
| Feb 5, 2026 | 32,900.00 | 33,350.00 | 32,500.00 | 33,000.00 | 33,000.00 | -0.60% | 7,538 |
| Feb 4, 2026 | 33,000.00 | 33,600.00 | 32,700.00 | 33,200.00 | 33,200.00 | 2.00% | 17,337 |
| Feb 3, 2026 | 32,500.00 | 32,950.00 | 32,250.00 | 32,550.00 | 32,550.00 | 1.56% | 8,659 |
| Feb 2, 2026 | 32,100.00 | 32,800.00 | 31,850.00 | 32,050.00 | 32,050.00 | -3.46% | 12,138 |
| Jan 30, 2026 | 33,700.00 | 33,700.00 | 30,750.00 | 33,200.00 | 33,200.00 | -1.19% | 12,479 |
| Jan 29, 2026 | 33,200.00 | 33,800.00 | 32,700.00 | 33,600.00 | 33,600.00 | 1.20% | 15,948 |
| Jan 28, 2026 | 34,050.00 | 34,050.00 | 32,650.00 | 33,200.00 | 33,200.00 | -2.50% | 24,574 |
| Jan 27, 2026 | 33,000.00 | 34,950.00 | 33,000.00 | 34,050.00 | 34,050.00 | 5.75% | 61,362 |
| Jan 26, 2026 | 32,000.00 | 32,400.00 | 31,750.00 | 32,200.00 | 32,200.00 | 0.63% | 13,685 |
| Jan 23, 2026 | 32,200.00 | 32,200.00 | 31,450.00 | 32,000.00 | 32,000.00 | 0.47% | 10,653 |
| Jan 22, 2026 | 32,200.00 | 32,400.00 | 31,550.00 | 31,850.00 | 31,850.00 | -0.93% | 11,970 |
| Jan 21, 2026 | 32,300.00 | 32,350.00 | 31,450.00 | 32,150.00 | 32,150.00 | -1.08% | 10,748 |
| Jan 20, 2026 | 31,150.00 | 32,500.00 | 30,700.00 | 32,500.00 | 32,500.00 | 4.33% | 33,384 |
| Jan 19, 2026 | 31,050.00 | 31,150.00 | 30,700.00 | 31,150.00 | 31,150.00 | 0.65% | 12,354 |
| Jan 16, 2026 | 30,550.00 | 30,950.00 | 30,150.00 | 30,950.00 | 30,950.00 | 1.31% | 12,205 |
| Jan 15, 2026 | 30,500.00 | 30,650.00 | 30,100.00 | 30,550.00 | 30,550.00 | 0.16% | 6,223 |
| Jan 14, 2026 | 30,150.00 | 30,550.00 | 29,800.00 | 30,500.00 | 30,500.00 | 0.16% | 5,772 |
| Jan 13, 2026 | 30,250.00 | 30,450.00 | 29,850.00 | 30,450.00 | 30,450.00 | 0.66% | 8,701 |
| Jan 12, 2026 | 29,350.00 | 30,400.00 | 29,350.00 | 30,250.00 | 30,250.00 | 3.07% | 17,183 |
| Jan 9, 2026 | 28,850.00 | 29,700.00 | 28,600.00 | 29,350.00 | 29,350.00 | 2.98% | 11,225 |
| Jan 8, 2026 | 29,000.00 | 29,000.00 | 28,350.00 | 28,500.00 | 28,500.00 | -1.72% | 9,065 |
| Jan 7, 2026 | 29,400.00 | 29,400.00 | 28,850.00 | 29,000.00 | 29,000.00 | -1.36% | 9,343 |
| Jan 6, 2026 | 29,800.00 | 29,800.00 | 29,100.00 | 29,400.00 | 29,400.00 | -0.17% | 5,039 |
| Jan 5, 2026 | 30,050.00 | 30,050.00 | 29,350.00 | 29,450.00 | 29,450.00 | -1.17% | 7,631 |
| Jan 2, 2026 | 30,300.00 | 30,300.00 | 29,750.00 | 29,800.00 | 29,800.00 | -0.17% | 6,120 |
| Dec 30, 2025 | 29,650.00 | 29,950.00 | 29,650.00 | 29,850.00 | 29,850.00 | 0.34% | 6,539 |
| Dec 29, 2025 | 30,200.00 | 30,500.00 | 29,500.00 | 29,750.00 | 29,750.00 | -3.41% | 11,640 |
| Dec 26, 2025 | 31,000.00 | 31,000.00 | 30,650.00 | 30,800.00 | 29,400.00 | -0.16% | 10,239 |
| Dec 24, 2025 | 30,700.00 | 31,300.00 | 30,700.00 | 30,850.00 | 29,447.73 | 0.49% | 6,006 |
| Dec 23, 2025 | 30,900.00 | 30,950.00 | 30,700.00 | 30,700.00 | 29,304.55 | -0.32% | 3,508 |
| Dec 22, 2025 | 31,100.00 | 31,100.00 | 30,700.00 | 30,800.00 | 29,400.00 | -0.16% | 5,319 |
| Dec 19, 2025 | 30,500.00 | 31,000.00 | 30,500.00 | 30,850.00 | 29,447.73 | 0.65% | 9,767 |
| Dec 18, 2025 | 30,800.00 | 30,800.00 | 30,550.00 | 30,650.00 | 29,256.82 | -0.65% | 3,918 |
| Dec 17, 2025 | 30,500.00 | 30,850.00 | 30,500.00 | 30,850.00 | 29,447.73 | 1.48% | 4,494 |
| Dec 16, 2025 | 30,850.00 | 30,850.00 | 30,250.00 | 30,400.00 | 29,018.18 | -1.14% | 5,183 |
| Dec 15, 2025 | 31,100.00 | 31,100.00 | 30,600.00 | 30,750.00 | 29,352.27 | -1.13% | 5,735 |
| Dec 12, 2025 | 31,100.00 | 31,200.00 | 30,900.00 | 31,100.00 | 29,686.36 | 1.14% | 8,740 |
| Dec 11, 2025 | 30,650.00 | 31,150.00 | 30,600.00 | 30,750.00 | 29,352.27 | 0.33% | 7,541 |
| Dec 10, 2025 | 30,600.00 | 30,900.00 | 30,550.00 | 30,650.00 | 29,256.82 | -0.49% | 3,551 |
| Dec 9, 2025 | 31,250.00 | 31,250.00 | 30,700.00 | 30,800.00 | 29,400.00 | -1.44% | 3,556 |
| Dec 8, 2025 | 31,700.00 | 31,700.00 | 31,000.00 | 31,250.00 | 29,829.55 | -1.57% | 5,884 |
| Dec 5, 2025 | 31,050.00 | 31,750.00 | 30,950.00 | 31,750.00 | 30,306.82 | 3.08% | 11,509 |
| Dec 4, 2025 | 30,950.00 | 30,950.00 | 30,450.00 | 30,800.00 | 29,400.00 | -0.48% | 6,027 |
| Dec 3, 2025 | 30,350.00 | 30,950.00 | 30,300.00 | 30,950.00 | 29,543.18 | 1.98% | 7,549 |
| Dec 2, 2025 | 30,750.00 | 30,750.00 | 30,200.00 | 30,350.00 | 28,970.45 | -0.33% | 4,824 |
| Dec 1, 2025 | 30,300.00 | 30,800.00 | 30,150.00 | 30,450.00 | 29,065.91 | 0.50% | 5,588 |
| Nov 28, 2025 | 30,750.00 | 30,750.00 | 30,300.00 | 30,300.00 | 28,922.73 | -0.16% | 2,771 |
| Nov 27, 2025 | 30,700.00 | 30,800.00 | 30,200.00 | 30,350.00 | 28,970.45 | -1.14% | 6,920 |
| Nov 26, 2025 | 30,250.00 | 30,750.00 | 30,200.00 | 30,700.00 | 29,304.55 | 0.82% | 7,134 |
| Nov 25, 2025 | 30,150.00 | 30,650.00 | 30,000.00 | 30,450.00 | 29,065.91 | 1.16% | 7,033 |
| Nov 24, 2025 | 30,700.00 | 30,700.00 | 30,050.00 | 30,100.00 | 28,731.82 | 0.17% | 3,310 |
| Nov 21, 2025 | 30,300.00 | 30,600.00 | 29,950.00 | 30,050.00 | 28,684.09 | -2.59% | 22,798 |
| Nov 20, 2025 | 30,650.00 | 31,200.00 | 30,600.00 | 30,850.00 | 29,447.73 | 0.65% | 5,996 |
| Nov 19, 2025 | 31,050.00 | 31,150.00 | 30,250.00 | 30,650.00 | 29,256.82 | - | 4,701 |
| Nov 18, 2025 | 30,950.00 | 31,800.00 | 30,600.00 | 30,650.00 | 29,256.82 | -1.92% | 8,097 |
| Nov 17, 2025 | 31,900.00 | 31,900.00 | 31,050.00 | 31,250.00 | 29,829.55 | - | 5,598 |
| Nov 14, 2025 | 32,000.00 | 32,200.00 | 30,550.00 | 31,250.00 | 29,829.55 | -2.65% | 6,773 |
| Nov 13, 2025 | 32,150.00 | 32,250.00 | 31,850.00 | 32,100.00 | 30,640.91 | -0.47% | 4,097 |
| Nov 12, 2025 | 32,050.00 | 32,250.00 | 31,700.00 | 32,250.00 | 30,784.09 | 0.62% | 6,764 |
| Nov 11, 2025 | 32,000.00 | 32,150.00 | 31,700.00 | 32,050.00 | 30,593.18 | 0.79% | 9,791 |
| Nov 10, 2025 | 31,150.00 | 32,150.00 | 30,950.00 | 31,800.00 | 30,354.55 | 2.75% | 8,590 |
| Nov 7, 2025 | 31,200.00 | 31,250.00 | 30,100.00 | 30,950.00 | 29,543.18 | 1.14% | 10,443 |
| Nov 6, 2025 | 30,650.00 | 31,150.00 | 30,100.00 | 30,600.00 | 29,209.09 | 1.32% | 7,214 |
| Nov 5, 2025 | 30,800.00 | 30,800.00 | 29,850.00 | 30,200.00 | 28,827.27 | -1.95% | 27,398 |
| Nov 4, 2025 | 31,200.00 | 31,350.00 | 30,550.00 | 30,800.00 | 29,400.00 | -1.12% | 10,424 |
| Nov 3, 2025 | 31,800.00 | 31,900.00 | 31,150.00 | 31,150.00 | 29,734.09 | -2.04% | 8,171 |
| Oct 31, 2025 | 31,200.00 | 31,800.00 | 31,200.00 | 31,800.00 | 30,354.55 | 0.79% | 7,780 |
| Oct 30, 2025 | 31,900.00 | 31,900.00 | 30,750.00 | 31,550.00 | 30,115.91 | -1.10% | 16,531 |
| Oct 29, 2025 | 31,200.00 | 31,900.00 | 30,950.00 | 31,900.00 | 30,450.00 | 3.57% | 17,823 |
| Oct 28, 2025 | 30,900.00 | 31,100.00 | 30,500.00 | 30,800.00 | 29,400.00 | - | 12,935 |
| Oct 27, 2025 | 30,700.00 | 31,500.00 | 30,700.00 | 30,800.00 | 29,400.00 | 0.33% | 10,071 |
| Oct 24, 2025 | 31,250.00 | 31,250.00 | 30,500.00 | 30,700.00 | 29,304.55 | -0.97% | 10,913 |
| Oct 23, 2025 | 31,050.00 | 31,200.00 | 30,550.00 | 31,000.00 | 29,590.91 | -0.16% | 7,196 |
| Oct 22, 2025 | 30,500.00 | 31,050.00 | 30,300.00 | 31,050.00 | 29,638.64 | 1.80% | 3,956 |
| Oct 21, 2025 | 30,450.00 | 31,000.00 | 30,350.00 | 30,500.00 | 29,113.64 | 0.16% | 7,227 |
| Oct 20, 2025 | 30,150.00 | 30,550.00 | 29,900.00 | 30,450.00 | 29,065.91 | 1.16% | 13,585 |
| Oct 17, 2025 | 31,200.00 | 31,400.00 | 30,100.00 | 30,100.00 | 28,731.82 | -4.44% | 20,295 |
| Oct 16, 2025 | 31,750.00 | 32,000.00 | 31,300.00 | 31,500.00 | 30,068.18 | - | 7,751 |
| Oct 15, 2025 | 31,200.00 | 31,750.00 | 30,850.00 | 31,500.00 | 30,068.18 | 2.11% | 9,194 |
| Oct 14, 2025 | 31,300.00 | 31,650.00 | 30,750.00 | 30,850.00 | 29,447.73 | -0.32% | 14,612 |
| Oct 13, 2025 | 31,150.00 | 31,550.00 | 30,950.00 | 30,950.00 | 29,543.18 | -0.80% | 12,205 |
| Oct 10, 2025 | 31,500.00 | 31,800.00 | 30,300.00 | 31,200.00 | 29,781.82 | -0.95% | 18,134 |