Geumhwa Plant Service & Construction Co., Ltd. (KOSDAQ:036190)
South Korea
· Delayed Price · Currency is KRW 31,750
+950 (3.08%)
At close: Dec 5, 2025
KOSDAQ:036190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 30,950.00 | 30,950.00 | 30,450.00 | 30,800.00 | 30,800.00 | -0.48% | 6,027 |
| Dec 3, 2025 | 30,350.00 | 30,950.00 | 30,300.00 | 30,950.00 | 30,950.00 | 1.98% | 7,548 |
| Dec 2, 2025 | 30,750.00 | 30,750.00 | 30,200.00 | 30,350.00 | 30,350.00 | -0.33% | 4,823 |
| Dec 1, 2025 | 30,300.00 | 30,800.00 | 30,150.00 | 30,450.00 | 30,450.00 | 0.50% | 5,588 |
| Nov 28, 2025 | 30,750.00 | 30,750.00 | 30,300.00 | 30,300.00 | 30,300.00 | -0.16% | 2,771 |
| Nov 27, 2025 | 30,700.00 | 30,800.00 | 30,200.00 | 30,350.00 | 30,350.00 | -1.14% | 6,920 |
| Nov 26, 2025 | 30,250.00 | 30,750.00 | 30,200.00 | 30,700.00 | 30,700.00 | 0.82% | 7,032 |
| Nov 25, 2025 | 30,150.00 | 30,650.00 | 30,000.00 | 30,450.00 | 30,450.00 | 1.16% | 7,033 |
| Nov 24, 2025 | 30,700.00 | 30,700.00 | 30,050.00 | 30,100.00 | 30,100.00 | 0.17% | 3,310 |
| Nov 21, 2025 | 30,300.00 | 30,600.00 | 29,950.00 | 30,050.00 | 30,050.00 | -2.59% | 22,798 |
| Nov 20, 2025 | 30,650.00 | 31,200.00 | 30,600.00 | 30,850.00 | 30,850.00 | 0.65% | 5,996 |
| Nov 19, 2025 | 31,050.00 | 31,150.00 | 30,250.00 | 30,650.00 | 30,650.00 | - | 4,701 |
| Nov 18, 2025 | 30,950.00 | 31,800.00 | 30,600.00 | 30,650.00 | 30,650.00 | -1.92% | 8,097 |
| Nov 17, 2025 | 31,900.00 | 31,900.00 | 31,050.00 | 31,250.00 | 31,250.00 | - | 5,598 |
| Nov 14, 2025 | 32,000.00 | 32,200.00 | 30,550.00 | 31,250.00 | 31,250.00 | -2.65% | 6,773 |
| Nov 13, 2025 | 32,150.00 | 32,250.00 | 31,850.00 | 32,100.00 | 32,100.00 | -0.47% | 4,097 |
| Nov 12, 2025 | 32,050.00 | 32,250.00 | 31,700.00 | 32,250.00 | 32,250.00 | 0.62% | 6,764 |
| Nov 11, 2025 | 32,000.00 | 32,150.00 | 31,700.00 | 32,050.00 | 32,050.00 | 0.79% | 9,791 |
| Nov 10, 2025 | 31,150.00 | 32,150.00 | 30,950.00 | 31,800.00 | 31,800.00 | 2.75% | 8,590 |
| Nov 7, 2025 | 31,200.00 | 31,250.00 | 30,100.00 | 30,950.00 | 30,950.00 | 1.14% | 10,443 |
| Nov 6, 2025 | 30,650.00 | 31,150.00 | 30,100.00 | 30,600.00 | 30,600.00 | 1.32% | 7,214 |
| Nov 5, 2025 | 30,800.00 | 30,800.00 | 29,850.00 | 30,200.00 | 30,200.00 | -1.95% | 27,398 |
| Nov 4, 2025 | 31,200.00 | 31,350.00 | 30,550.00 | 30,800.00 | 30,800.00 | -1.12% | 10,424 |
| Nov 3, 2025 | 31,800.00 | 31,900.00 | 31,150.00 | 31,150.00 | 31,150.00 | -2.04% | 8,171 |
| Oct 31, 2025 | 31,200.00 | 31,800.00 | 31,200.00 | 31,800.00 | 31,800.00 | 0.79% | 7,780 |
| Oct 30, 2025 | 31,900.00 | 31,900.00 | 30,750.00 | 31,550.00 | 31,550.00 | -1.10% | 16,531 |
| Oct 29, 2025 | 31,200.00 | 31,900.00 | 30,950.00 | 31,900.00 | 31,900.00 | 3.57% | 17,823 |
| Oct 28, 2025 | 30,900.00 | 31,100.00 | 30,500.00 | 30,800.00 | 30,800.00 | - | 12,935 |
| Oct 27, 2025 | 30,700.00 | 31,500.00 | 30,700.00 | 30,800.00 | 30,800.00 | 0.33% | 10,071 |
| Oct 24, 2025 | 31,250.00 | 31,250.00 | 30,500.00 | 30,700.00 | 30,700.00 | -0.97% | 10,913 |
| Oct 23, 2025 | 31,050.00 | 31,200.00 | 30,550.00 | 31,000.00 | 31,000.00 | -0.16% | 7,196 |
| Oct 22, 2025 | 30,500.00 | 31,050.00 | 30,300.00 | 31,050.00 | 31,050.00 | 1.80% | 3,956 |
| Oct 21, 2025 | 30,450.00 | 31,000.00 | 30,350.00 | 30,500.00 | 30,500.00 | 0.16% | 7,227 |
| Oct 20, 2025 | 30,150.00 | 30,550.00 | 29,900.00 | 30,450.00 | 30,450.00 | 1.16% | 13,585 |
| Oct 17, 2025 | 31,200.00 | 31,400.00 | 30,100.00 | 30,100.00 | 30,100.00 | -4.44% | 20,295 |
| Oct 16, 2025 | 31,750.00 | 32,000.00 | 31,300.00 | 31,500.00 | 31,500.00 | - | 7,751 |
| Oct 15, 2025 | 31,200.00 | 31,750.00 | 30,850.00 | 31,500.00 | 31,500.00 | 2.11% | 9,194 |
| Oct 14, 2025 | 31,300.00 | 31,650.00 | 30,750.00 | 30,850.00 | 30,850.00 | -0.32% | 14,612 |
| Oct 13, 2025 | 31,150.00 | 31,550.00 | 30,950.00 | 30,950.00 | 30,950.00 | -0.80% | 12,205 |
| Oct 10, 2025 | 31,500.00 | 31,800.00 | 30,300.00 | 31,200.00 | 31,200.00 | -0.95% | 18,134 |
| Oct 2, 2025 | 31,100.00 | 31,700.00 | 31,000.00 | 31,500.00 | 31,500.00 | 1.29% | 8,251 |
| Oct 1, 2025 | 31,550.00 | 31,700.00 | 31,100.00 | 31,100.00 | 31,100.00 | -1.43% | 4,934 |
| Sep 30, 2025 | 32,050.00 | 32,050.00 | 31,350.00 | 31,550.00 | 31,550.00 | -1.56% | 5,436 |
| Sep 29, 2025 | 31,200.00 | 32,050.00 | 30,950.00 | 32,050.00 | 32,050.00 | 2.72% | 7,676 |
| Sep 26, 2025 | 31,600.00 | 31,600.00 | 30,800.00 | 31,200.00 | 31,200.00 | -1.27% | 10,053 |
| Sep 25, 2025 | 32,200.00 | 32,200.00 | 31,350.00 | 31,600.00 | 31,600.00 | - | 7,919 |
| Sep 24, 2025 | 32,450.00 | 32,450.00 | 31,600.00 | 31,600.00 | 31,600.00 | -2.32% | 7,668 |
| Sep 23, 2025 | 32,000.00 | 32,550.00 | 31,750.00 | 32,350.00 | 32,350.00 | 1.73% | 9,142 |
| Sep 22, 2025 | 31,800.00 | 32,250.00 | 31,700.00 | 31,800.00 | 31,800.00 | 0.32% | 9,805 |
| Sep 19, 2025 | 32,050.00 | 32,050.00 | 31,700.00 | 31,700.00 | 31,700.00 | -1.09% | 9,562 |
| Sep 18, 2025 | 32,700.00 | 32,700.00 | 32,050.00 | 32,050.00 | 32,050.00 | -0.93% | 5,098 |
| Sep 17, 2025 | 32,900.00 | 32,950.00 | 31,900.00 | 32,350.00 | 32,350.00 | -0.15% | 8,812 |
| Sep 16, 2025 | 32,800.00 | 33,150.00 | 32,400.00 | 32,400.00 | 32,400.00 | -0.77% | 12,234 |
| Sep 15, 2025 | 32,700.00 | 32,750.00 | 32,150.00 | 32,650.00 | 32,650.00 | -0.15% | 16,496 |
| Sep 12, 2025 | 34,200.00 | 34,200.00 | 32,450.00 | 32,700.00 | 32,700.00 | -5.08% | 41,491 |
| Sep 11, 2025 | 34,750.00 | 35,000.00 | 34,250.00 | 34,450.00 | 34,450.00 | -0.86% | 12,231 |
| Sep 10, 2025 | 34,700.00 | 34,750.00 | 33,750.00 | 34,750.00 | 34,750.00 | -0.14% | 13,738 |
| Sep 9, 2025 | 34,150.00 | 34,900.00 | 34,050.00 | 34,800.00 | 34,800.00 | 2.35% | 12,589 |
| Sep 8, 2025 | 33,400.00 | 34,050.00 | 33,250.00 | 34,000.00 | 34,000.00 | 1.80% | 11,046 |
| Sep 5, 2025 | 32,850.00 | 33,400.00 | 32,550.00 | 33,400.00 | 33,400.00 | 1.67% | 7,314 |
| Sep 4, 2025 | 32,800.00 | 33,150.00 | 32,450.00 | 32,850.00 | 32,850.00 | 1.39% | 6,959 |
| Sep 3, 2025 | 32,550.00 | 32,650.00 | 32,050.00 | 32,400.00 | 32,400.00 | -0.46% | 8,597 |
| Sep 2, 2025 | 33,250.00 | 33,400.00 | 32,500.00 | 32,550.00 | 32,550.00 | -2.11% | 5,497 |
| Sep 1, 2025 | 33,800.00 | 33,800.00 | 32,800.00 | 33,250.00 | 33,250.00 | 0.15% | 9,533 |
| Aug 29, 2025 | 33,300.00 | 33,700.00 | 32,900.00 | 33,200.00 | 33,200.00 | -0.30% | 15,803 |
| Aug 28, 2025 | 33,100.00 | 33,950.00 | 33,000.00 | 33,300.00 | 33,300.00 | 2.30% | 31,538 |
| Aug 27, 2025 | 33,550.00 | 33,550.00 | 32,200.00 | 32,550.00 | 32,550.00 | -2.25% | 15,867 |
| Aug 26, 2025 | 33,800.00 | 33,850.00 | 32,750.00 | 33,300.00 | 33,300.00 | -1.77% | 13,281 |
| Aug 25, 2025 | 33,250.00 | 33,900.00 | 32,900.00 | 33,900.00 | 33,900.00 | 2.88% | 11,599 |
| Aug 22, 2025 | 32,000.00 | 32,950.00 | 31,700.00 | 32,950.00 | 32,950.00 | 3.29% | 14,764 |
| Aug 21, 2025 | 31,400.00 | 32,000.00 | 31,150.00 | 31,900.00 | 31,900.00 | 1.92% | 14,355 |
| Aug 20, 2025 | 31,500.00 | 31,700.00 | 30,350.00 | 31,300.00 | 31,300.00 | -1.88% | 29,235 |
| Aug 19, 2025 | 33,200.00 | 33,200.00 | 31,650.00 | 31,900.00 | 31,900.00 | -2.30% | 28,949 |
| Aug 18, 2025 | 33,500.00 | 33,750.00 | 32,450.00 | 32,650.00 | 32,650.00 | -2.54% | 22,443 |
| Aug 14, 2025 | 33,500.00 | 33,750.00 | 33,200.00 | 33,500.00 | 33,500.00 | -0.74% | 11,851 |
| Aug 13, 2025 | 34,650.00 | 34,650.00 | 33,000.00 | 33,750.00 | 33,750.00 | -2.17% | 56,451 |
| Aug 12, 2025 | 34,800.00 | 35,350.00 | 34,100.00 | 34,500.00 | 34,500.00 | -1.71% | 28,538 |
| Aug 11, 2025 | 34,950.00 | 35,200.00 | 34,600.00 | 35,100.00 | 35,100.00 | 0.29% | 11,420 |
| Aug 8, 2025 | 35,550.00 | 35,800.00 | 34,400.00 | 35,000.00 | 35,000.00 | -0.85% | 20,697 |
| Aug 7, 2025 | 33,850.00 | 35,350.00 | 33,850.00 | 35,300.00 | 35,300.00 | 3.37% | 37,928 |
| Aug 6, 2025 | 33,000.00 | 34,300.00 | 32,700.00 | 34,150.00 | 34,150.00 | 3.80% | 27,228 |
| Aug 5, 2025 | 32,850.00 | 32,950.00 | 32,500.00 | 32,900.00 | 32,900.00 | 1.23% | 7,980 |
| Aug 4, 2025 | 32,000.00 | 32,700.00 | 31,650.00 | 32,500.00 | 32,500.00 | 1.09% | 11,270 |
| Aug 1, 2025 | 33,350.00 | 33,350.00 | 31,600.00 | 32,150.00 | 32,150.00 | -3.02% | 20,819 |
| Jul 31, 2025 | 33,500.00 | 33,500.00 | 32,550.00 | 33,150.00 | 33,150.00 | - | 7,446 |
| Jul 30, 2025 | 33,100.00 | 33,200.00 | 32,850.00 | 33,150.00 | 33,150.00 | 0.45% | 3,365 |
| Jul 29, 2025 | 33,000.00 | 33,150.00 | 32,450.00 | 33,000.00 | 33,000.00 | - | 13,856 |
| Jul 28, 2025 | 31,750.00 | 33,500.00 | 31,700.00 | 33,000.00 | 33,000.00 | 2.96% | 11,352 |
| Jul 25, 2025 | 32,050.00 | 32,300.00 | 31,700.00 | 32,050.00 | 32,050.00 | - | 2,722 |
| Jul 24, 2025 | 32,000.00 | 32,350.00 | 31,800.00 | 32,050.00 | 32,050.00 | 0.16% | 4,232 |
| Jul 23, 2025 | 32,500.00 | 32,550.00 | 31,650.00 | 32,000.00 | 32,000.00 | -0.47% | 7,948 |
| Jul 22, 2025 | 32,700.00 | 33,800.00 | 32,000.00 | 32,150.00 | 32,150.00 | -2.13% | 11,202 |
| Jul 21, 2025 | 32,650.00 | 33,200.00 | 32,300.00 | 32,850.00 | 32,850.00 | 0.61% | 6,985 |
| Jul 18, 2025 | 33,050.00 | 33,250.00 | 32,450.00 | 32,650.00 | 32,650.00 | -1.80% | 15,141 |
| Jul 17, 2025 | 33,850.00 | 33,950.00 | 32,950.00 | 33,250.00 | 33,250.00 | -1.04% | 10,748 |
| Jul 16, 2025 | 33,100.00 | 34,000.00 | 33,100.00 | 33,600.00 | 33,600.00 | 1.51% | 23,237 |
| Jul 15, 2025 | 33,250.00 | 33,600.00 | 33,050.00 | 33,100.00 | 33,100.00 | -0.45% | 13,629 |
| Jul 14, 2025 | 32,750.00 | 33,400.00 | 32,450.00 | 33,250.00 | 33,250.00 | 1.53% | 14,533 |
| Jul 11, 2025 | 33,450.00 | 33,650.00 | 32,650.00 | 32,750.00 | 32,750.00 | -2.09% | 12,475 |
| Jul 10, 2025 | 33,700.00 | 34,000.00 | 33,050.00 | 33,450.00 | 33,450.00 | 1.06% | 23,152 |