Geumhwa Plant Service & Construction Co., Ltd. (KOSDAQ:036190)
South Korea
· Delayed Price · Currency is KRW 39,200
-250 (-0.63%)
At close: Apr 28, 2026
KOSDAQ:036190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 39,100.00 | 40,900.00 | 39,100.00 | 40,600.00 | 40,600.00 | 3.57% | 19,529 |
| Apr 28, 2026 | 39,450.00 | 40,200.00 | 39,200.00 | 39,200.00 | 39,200.00 | -0.63% | 6,899 |
| Apr 27, 2026 | 39,800.00 | 39,800.00 | 38,950.00 | 39,450.00 | 39,450.00 | -0.25% | 12,308 |
| Apr 24, 2026 | 38,500.00 | 39,600.00 | 38,500.00 | 39,550.00 | 39,550.00 | 1.93% | 15,041 |
| Apr 23, 2026 | 39,700.00 | 39,700.00 | 38,350.00 | 38,800.00 | 38,800.00 | 0.13% | 18,256 |
| Apr 22, 2026 | 38,450.00 | 38,750.00 | 37,400.00 | 38,750.00 | 38,750.00 | 0.78% | 13,240 |
| Apr 21, 2026 | 39,000.00 | 39,000.00 | 38,100.00 | 38,450.00 | 38,450.00 | -0.39% | 8,911 |
| Apr 20, 2026 | 38,600.00 | 39,000.00 | 37,650.00 | 38,600.00 | 38,600.00 | - | 9,996 |
| Apr 17, 2026 | 37,700.00 | 38,600.00 | 37,100.00 | 38,600.00 | 38,600.00 | 2.93% | 13,565 |
| Apr 16, 2026 | 37,400.00 | 37,550.00 | 36,800.00 | 37,500.00 | 37,500.00 | 1.76% | 10,923 |
| Apr 15, 2026 | 37,500.00 | 37,500.00 | 36,650.00 | 36,850.00 | 36,850.00 | 0.14% | 10,011 |
| Apr 14, 2026 | 37,000.00 | 37,000.00 | 36,000.00 | 36,800.00 | 36,800.00 | 1.38% | 10,575 |
| Apr 13, 2026 | 36,350.00 | 36,450.00 | 36,050.00 | 36,300.00 | 36,300.00 | -0.14% | 5,671 |
| Apr 10, 2026 | 36,550.00 | 37,350.00 | 35,750.00 | 36,350.00 | 36,350.00 | -0.41% | 30,388 |
| Apr 9, 2026 | 36,650.00 | 37,350.00 | 36,200.00 | 36,500.00 | 36,500.00 | -1.35% | 6,555 |
| Apr 8, 2026 | 36,500.00 | 37,650.00 | 36,500.00 | 37,000.00 | 37,000.00 | 1.93% | 22,966 |
| Apr 7, 2026 | 37,400.00 | 37,450.00 | 36,050.00 | 36,300.00 | 36,300.00 | -2.42% | 11,122 |
| Apr 6, 2026 | 38,700.00 | 38,700.00 | 37,200.00 | 37,200.00 | 37,200.00 | -2.36% | 10,320 |
| Apr 3, 2026 | 37,750.00 | 38,500.00 | 37,150.00 | 38,100.00 | 38,100.00 | 3.11% | 8,724 |
| Apr 2, 2026 | 38,000.00 | 39,150.00 | 36,850.00 | 36,950.00 | 36,950.00 | -2.89% | 14,485 |
| Apr 1, 2026 | 37,950.00 | 38,700.00 | 37,600.00 | 38,050.00 | 38,050.00 | 2.28% | 14,869 |
| Mar 31, 2026 | 38,050.00 | 38,450.00 | 37,000.00 | 37,200.00 | 37,200.00 | -2.23% | 16,240 |
| Mar 30, 2026 | 36,300.00 | 38,750.00 | 35,625.00 | 38,050.00 | 38,050.00 | 1.87% | 22,480 |
| Mar 27, 2026 | 37,050.00 | 37,800.00 | 35,950.00 | 37,350.00 | 37,350.00 | 0.67% | 15,582 |
| Mar 26, 2026 | 40,100.00 | 40,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | -7.48% | 37,343 |
| Mar 25, 2026 | 39,500.00 | 40,300.00 | 38,100.00 | 40,100.00 | 40,100.00 | 1.52% | 35,574 |
| Mar 24, 2026 | 41,000.00 | 41,900.00 | 38,050.00 | 39,500.00 | 39,500.00 | -2.35% | 50,613 |
| Mar 23, 2026 | 38,800.00 | 42,500.00 | 37,450.00 | 40,450.00 | 40,450.00 | 4.25% | 108,994 |
| Mar 20, 2026 | 36,400.00 | 40,000.00 | 36,200.00 | 38,800.00 | 38,800.00 | 7.78% | 97,233 |
| Mar 19, 2026 | 34,400.00 | 36,350.00 | 33,950.00 | 36,000.00 | 36,000.00 | 4.65% | 35,824 |
| Mar 18, 2026 | 35,400.00 | 35,400.00 | 34,300.00 | 34,400.00 | 34,400.00 | -2.27% | 19,588 |
| Mar 17, 2026 | 35,000.00 | 35,300.00 | 34,700.00 | 35,200.00 | 35,200.00 | 1.59% | 4,663 |
| Mar 16, 2026 | 35,100.00 | 35,750.00 | 34,550.00 | 34,650.00 | 34,650.00 | -0.43% | 23,106 |
| Mar 13, 2026 | 34,850.00 | 36,200.00 | 34,800.00 | 34,800.00 | 34,800.00 | -0.57% | 17,849 |
| Mar 12, 2026 | 34,200.00 | 35,000.00 | 34,150.00 | 35,000.00 | 35,000.00 | 2.49% | 10,565 |
| Mar 11, 2026 | 33,600.00 | 34,350.00 | 33,300.00 | 34,150.00 | 34,150.00 | 2.71% | 8,683 |
| Mar 10, 2026 | 33,600.00 | 33,850.00 | 33,100.00 | 33,250.00 | 33,250.00 | -0.75% | 11,343 |
| 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 |