Skip to main content
Bumyang Construction Co.,Ltd. (KRX:002410)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,935.00
-110.00 (-5.38%)
Mar 20, 2025, 3:30 PM KST

Bumyang Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20252,055.002,060.001,933.001,935.001,935.00-5.38%936,955
Mar 19, 20252,215.002,220.002,040.002,045.002,045.00-7.05%1,438,500
Mar 18, 20252,075.002,375.002,005.002,200.002,200.006.54%4,711,310
Mar 17, 20252,045.002,100.001,961.002,065.002,065.000.98%1,297,777
Mar 14, 20252,060.002,075.001,950.002,045.002,045.00-0.73%1,517,546
Mar 13, 20252,225.002,230.002,040.002,060.002,060.00-7.00%1,563,519
Mar 12, 20252,390.002,460.002,200.002,215.002,215.001.84%3,623,755
Mar 11, 20252,395.002,595.002,160.002,175.002,175.00-20.33%3,794,073
Mar 10, 20252,895.002,895.002,635.002,730.002,730.00-5.70%1,212,666
Mar 7, 20252,785.002,955.002,755.002,895.002,895.005.85%1,753,995
Mar 6, 20252,900.002,910.002,705.002,735.002,735.00-4.04%849,579
Mar 5, 20252,850.002,965.002,700.002,850.002,850.005.95%2,204,567
Mar 4, 20252,650.002,810.002,610.002,690.002,690.00-9.27%1,622,993
Feb 28, 20253,000.003,155.002,915.002,965.002,965.00-3.58%1,692,242
Feb 27, 20253,105.003,210.003,000.003,075.003,075.00-5.82%1,834,698
Feb 26, 20253,200.003,495.003,185.003,265.003,265.003.65%4,301,869
Feb 25, 20253,360.003,360.002,825.003,150.003,150.00-6.25%5,781,937
Feb 24, 20253,320.003,600.003,250.003,360.003,360.005.00%4,124,275
Feb 21, 20253,105.003,235.003,100.003,200.003,200.00-0.16%956,179
Feb 20, 20253,255.003,315.003,180.003,205.003,205.00-4.90%1,608,114
Feb 19, 20253,520.003,570.003,330.003,370.003,370.00-6.13%2,591,777
Feb 18, 20253,670.003,675.003,490.003,590.003,590.00-0.97%2,552,870
Feb 17, 20253,610.003,730.003,505.003,625.003,625.00-2.16%2,305,222
Feb 14, 20253,705.003,840.003,510.003,705.003,705.000.14%4,666,289
Feb 13, 20254,050.004,175.003,625.003,700.003,700.007.40%17,431,910
Feb 12, 20253,435.003,485.003,270.003,445.003,445.005.35%5,050,547
Feb 11, 20253,535.003,665.003,190.003,270.003,270.00-10.53%5,932,892
Feb 10, 20253,710.003,855.003,555.003,655.003,655.00-1.88%6,935,113
Feb 7, 20253,480.003,880.003,350.003,725.003,725.004.63%23,716,920
Feb 6, 20253,200.003,590.003,150.003,560.003,560.0028.75%27,158,970
Feb 5, 20252,760.002,805.002,720.002,765.002,765.00-0.54%972,530
Feb 4, 20252,785.002,845.002,715.002,780.002,780.000.91%888,055
Feb 3, 20252,810.002,850.002,750.002,755.002,755.00-5.00%932,843
Jan 31, 20252,950.002,950.002,805.002,900.002,900.00-4.61%1,096,900
Jan 24, 20252,985.003,120.002,870.003,040.003,040.002.01%2,308,746
Jan 23, 20253,245.003,435.002,960.002,980.002,980.00-5.70%3,227,911
Jan 22, 20253,210.003,330.003,135.003,160.003,160.00-2.17%2,301,308
Jan 21, 20253,480.003,630.003,225.003,230.003,230.00-7.18%3,354,649
Jan 20, 20253,530.003,650.003,460.003,480.003,480.00-5.31%2,483,092
Jan 17, 20253,450.003,685.003,200.003,675.003,675.005.91%4,506,973
Jan 16, 20253,270.003,650.003,235.003,470.003,470.006.44%8,950,910
Jan 15, 20253,205.003,350.003,145.003,260.003,260.00-0.15%2,949,444
Jan 14, 20253,600.003,640.003,210.003,265.003,265.00-8.80%4,898,889
Jan 13, 20253,405.004,150.003,330.003,580.003,580.005.45%15,536,560
Jan 10, 20253,190.003,480.003,140.003,395.003,395.003.82%7,902,935
Jan 9, 20253,175.003,350.003,030.003,270.003,270.0010.47%15,548,470
Jan 8, 20252,945.003,040.002,880.002,960.002,960.00-4.05%4,404,414
Jan 7, 20252,650.003,300.002,585.003,085.003,085.0021.46%22,198,770
Jan 6, 20252,540.002,620.002,480.002,540.002,540.00-1.36%1,132,062
Jan 3, 20252,630.002,630.002,520.002,575.002,575.00-2.09%1,119,137
Jan 2, 20252,560.002,725.002,460.002,630.002,630.003.14%2,662,338
Dec 30, 20242,370.002,680.002,345.002,550.002,550.002.41%2,085,269
Dec 27, 20242,615.002,730.002,450.002,490.002,490.00-3.86%2,252,938
Dec 26, 20242,525.002,615.002,455.002,590.002,590.00-0.58%2,058,576
Dec 24, 20242,660.002,670.002,550.002,605.002,605.00-2.98%1,827,313
Dec 23, 20242,805.002,805.002,625.002,685.002,685.00-4.62%1,980,982
Dec 20, 20243,030.003,070.002,730.002,815.002,815.00-6.48%3,210,044
Dec 19, 20243,035.003,205.002,955.003,010.003,010.00-3.83%4,321,706
Dec 18, 20243,415.003,450.003,075.003,130.003,130.00-6.71%3,216,805
Dec 17, 20243,680.003,730.003,350.003,355.003,355.00-2.19%3,370,761
Dec 16, 20243,600.003,655.003,320.003,430.003,430.00-6.54%3,352,395
Dec 13, 20243,470.004,195.003,265.003,670.003,670.005.46%18,526,030
Dec 12, 20243,700.003,700.003,140.003,480.003,480.00-7.81%13,216,850
Dec 11, 20243,455.003,775.003,200.003,775.003,775.0029.95%21,809,820
Dec 10, 20242,500.002,905.002,490.002,905.002,905.0029.98%4,501,928
Dec 9, 20242,500.002,575.002,125.002,235.002,235.00-14.04%4,998,503
Dec 6, 20242,900.002,975.002,510.002,600.002,600.00-9.09%5,628,423
Dec 5, 20242,755.003,115.002,650.002,860.002,860.00-5,568,097
Dec 4, 20242,620.003,250.002,615.002,860.002,860.008.33%12,672,130
Dec 3, 20242,615.002,690.002,545.002,640.002,640.00-2.94%2,735,801
Dec 2, 20242,845.002,910.002,635.002,720.002,720.00-4.73%3,446,302
Nov 29, 20242,800.003,060.002,750.002,855.002,855.00-4.83%4,363,783
Nov 28, 20243,210.003,210.002,920.003,000.003,000.00-8.54%3,600,597
Nov 27, 20243,410.003,550.003,160.003,280.003,280.00-2.67%4,524,642
Nov 26, 20243,230.003,900.003,075.003,370.003,370.001.20%13,308,490
Nov 25, 20243,490.003,515.003,050.003,330.003,330.000.91%10,352,500
Nov 22, 20243,640.003,700.003,120.003,300.003,300.004.27%23,111,020
Nov 21, 20242,710.003,165.002,680.003,165.003,165.0029.98%11,886,940
Nov 20, 20243,000.003,050.002,320.002,435.002,435.00-24.26%10,990,080
Nov 19, 20242,750.003,490.002,640.003,215.003,215.0016.91%21,170,600
Nov 15, 20242,470.002,850.002,350.002,750.002,750.0020.09%21,975,740
Nov 14, 20242,000.002,290.001,894.002,290.002,290.0029.75%4,114,436
Nov 13, 20242,080.002,185.001,689.001,765.001,765.003.34%21,614,620
Nov 12, 20241,575.001,708.001,575.001,708.001,708.0029.98%1,875,318
Nov 11, 20241,011.001,314.001,010.001,314.001,314.0029.97%1,531,363
Nov 8, 20241,019.001,022.00999.001,011.001,011.00-0.69%17,488
Nov 7, 20241,017.001,018.001,000.001,018.001,018.000.10%18,057
Nov 6, 20241,016.001,018.00999.001,017.001,017.000.10%33,943
Nov 5, 20241,015.001,016.001,004.001,016.001,016.000.10%12,609
Nov 4, 20241,012.001,015.001,005.001,015.001,015.000.30%25,975
Nov 1, 20241,010.001,014.00996.001,012.001,012.000.20%37,327
Oct 31, 20241,012.001,012.00985.001,010.001,010.00-0.20%81,999
Oct 30, 20241,017.001,024.001,011.001,012.001,012.00-0.20%25,322
Oct 29, 20241,020.001,032.001,000.001,014.001,014.00-0.59%18,831
Oct 28, 20241,010.001,028.001,002.001,020.001,020.000.99%31,407
Oct 25, 20241,016.001,025.001,000.001,010.001,010.00-1.17%37,121
Oct 24, 20241,062.001,070.001,000.001,022.001,022.00-4.75%34,214
Oct 23, 20241,026.001,073.001,021.001,073.001,073.004.07%36,957
Oct 22, 20241,070.001,070.001,030.001,031.001,031.00-3.10%46,344
Oct 21, 20241,095.001,095.001,062.001,064.001,064.00-2.83%43,428