KUMHO Engineering & Construction Co., Ltd. (KRX:002990)
South Korea
· Delayed Price · Currency is KRW 5,700.00
-70.00 (-1.21%)
Apr 29, 2026, 3:30 PM KST
KRX:002990 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,500.00 | 5,870.00 | 5,490.00 | 5,770.00 | 5,770.00 | 5.10% | 519,388 |
| Apr 27, 2026 | 5,470.00 | 5,520.00 | 5,330.00 | 5,490.00 | 5,490.00 | 1.10% | 126,115 |
| Apr 24, 2026 | 5,480.00 | 5,630.00 | 5,310.00 | 5,430.00 | 5,430.00 | -0.91% | 121,404 |
| Apr 23, 2026 | 5,540.00 | 5,650.00 | 5,350.00 | 5,480.00 | 5,480.00 | 3.59% | 328,075 |
| Apr 22, 2026 | 5,370.00 | 5,370.00 | 5,170.00 | 5,290.00 | 5,290.00 | -1.49% | 151,111 |
| Apr 21, 2026 | 5,300.00 | 5,590.00 | 5,300.00 | 5,370.00 | 5,370.00 | 1.70% | 271,919 |
| Apr 20, 2026 | 5,420.00 | 5,420.00 | 5,250.00 | 5,280.00 | 5,280.00 | -1.86% | 141,985 |
| Apr 17, 2026 | 5,340.00 | 5,430.00 | 5,260.00 | 5,380.00 | 5,380.00 | 1.32% | 110,534 |
| Apr 16, 2026 | 5,480.00 | 5,480.00 | 5,200.00 | 5,310.00 | 5,310.00 | -2.03% | 205,409 |
| Apr 15, 2026 | 5,360.00 | 5,580.00 | 5,350.00 | 5,420.00 | 5,420.00 | 2.65% | 308,023 |
| Apr 14, 2026 | 5,160.00 | 5,320.00 | 5,090.00 | 5,280.00 | 5,280.00 | 3.33% | 162,326 |
| Apr 13, 2026 | 5,340.00 | 5,340.00 | 5,090.00 | 5,110.00 | 5,110.00 | -4.49% | 160,109 |
| Apr 10, 2026 | 5,460.00 | 5,640.00 | 5,100.00 | 5,350.00 | 5,350.00 | 1.13% | 349,710 |
| Apr 9, 2026 | 5,300.00 | 5,600.00 | 5,100.00 | 5,290.00 | 5,290.00 | -0.19% | 350,692 |
| Apr 8, 2026 | 4,915.00 | 5,500.00 | 4,915.00 | 5,300.00 | 5,300.00 | 11.23% | 1,052,792 |
| Apr 7, 2026 | 4,800.00 | 4,910.00 | 4,720.00 | 4,765.00 | 4,765.00 | -0.21% | 152,708 |
| Apr 6, 2026 | 4,710.00 | 4,845.00 | 4,635.00 | 4,775.00 | 4,775.00 | 2.25% | 184,943 |
| Apr 3, 2026 | 4,645.00 | 4,825.00 | 4,620.00 | 4,670.00 | 4,670.00 | 1.41% | 120,798 |
| Apr 2, 2026 | 4,880.00 | 4,950.00 | 4,525.00 | 4,605.00 | 4,605.00 | -5.44% | 188,229 |
| Apr 1, 2026 | 4,795.00 | 4,900.00 | 4,730.00 | 4,870.00 | 4,870.00 | 5.30% | 191,630 |
| Mar 31, 2026 | 4,865.00 | 4,865.00 | 4,615.00 | 4,625.00 | 4,625.00 | -4.93% | 193,023 |
| Mar 30, 2026 | 4,800.00 | 4,890.00 | 4,610.00 | 4,865.00 | 4,865.00 | -3.66% | 166,523 |
| Mar 27, 2026 | 5,190.00 | 5,250.00 | 4,890.00 | 5,050.00 | 4,850.00 | 0.80% | 174,119 |
| Mar 26, 2026 | 5,200.00 | 5,250.00 | 4,985.00 | 5,010.00 | 4,811.58 | -3.28% | 96,528 |
| Mar 25, 2026 | 5,050.00 | 5,270.00 | 4,975.00 | 5,180.00 | 4,974.85 | 4.23% | 107,220 |
| Mar 24, 2026 | 5,380.00 | 5,470.00 | 4,900.00 | 4,970.00 | 4,773.17 | -4.61% | 268,340 |
| Mar 23, 2026 | 5,660.00 | 5,730.00 | 5,200.00 | 5,210.00 | 5,003.66 | -7.46% | 494,542 |
| Mar 20, 2026 | 5,090.00 | 5,750.00 | 5,040.00 | 5,630.00 | 5,407.03 | 14.31% | 1,570,849 |
| Mar 19, 2026 | 4,910.00 | 5,030.00 | 4,780.00 | 4,925.00 | 4,729.95 | 0.31% | 185,953 |
| Mar 18, 2026 | 4,835.00 | 4,960.00 | 4,785.00 | 4,910.00 | 4,715.54 | 1.97% | 116,509 |
| Mar 17, 2026 | 4,760.00 | 4,845.00 | 4,745.00 | 4,815.00 | 4,624.31 | 1.37% | 100,864 |
| Mar 16, 2026 | 4,985.00 | 5,010.00 | 4,680.00 | 4,750.00 | 4,561.88 | -5.75% | 209,285 |
| Mar 13, 2026 | 4,875.00 | 5,190.00 | 4,760.00 | 5,040.00 | 4,840.40 | 2.86% | 165,238 |
| Mar 12, 2026 | 4,860.00 | 4,960.00 | 4,795.00 | 4,900.00 | 4,705.94 | 1.87% | 89,962 |
| Mar 11, 2026 | 4,650.00 | 4,910.00 | 4,650.00 | 4,810.00 | 4,619.50 | 3.44% | 203,145 |
| Mar 10, 2026 | 4,600.00 | 4,665.00 | 4,465.00 | 4,650.00 | 4,465.84 | 3.45% | 272,234 |
| Mar 9, 2026 | 4,620.00 | 4,620.00 | 4,300.00 | 4,495.00 | 4,316.98 | -2.92% | 155,771 |
| Mar 6, 2026 | 4,425.00 | 4,650.00 | 4,380.00 | 4,630.00 | 4,446.63 | 4.87% | 169,560 |
| Mar 5, 2026 | 4,250.00 | 4,640.00 | 4,235.00 | 4,415.00 | 4,240.15 | 6.39% | 272,516 |
| Mar 4, 2026 | 4,810.00 | 4,890.00 | 4,150.00 | 4,150.00 | 3,985.64 | -15.13% | 328,302 |
| Mar 3, 2026 | 4,835.00 | 5,020.00 | 4,800.00 | 4,890.00 | 4,696.34 | -1.41% | 222,322 |
| Feb 27, 2026 | 5,200.00 | 5,200.00 | 4,915.00 | 4,960.00 | 4,763.56 | -4.62% | 216,890 |
| Feb 26, 2026 | 5,350.00 | 5,350.00 | 5,130.00 | 5,200.00 | 4,994.06 | -2.62% | 230,510 |
| Feb 25, 2026 | 5,390.00 | 5,490.00 | 5,250.00 | 5,340.00 | 5,128.51 | -0.93% | 209,880 |
| Feb 24, 2026 | 5,320.00 | 5,420.00 | 5,190.00 | 5,390.00 | 5,176.53 | 2.28% | 308,976 |
| Feb 23, 2026 | 5,150.00 | 5,280.00 | 5,110.00 | 5,270.00 | 5,061.29 | 3.54% | 284,413 |
| Feb 20, 2026 | 5,220.00 | 5,220.00 | 5,060.00 | 5,090.00 | 4,888.42 | -2.49% | 439,629 |
| Feb 19, 2026 | 5,100.00 | 5,300.00 | 5,060.00 | 5,220.00 | 5,013.27 | 2.96% | 362,331 |
| Feb 13, 2026 | 5,100.00 | 5,230.00 | 5,040.00 | 5,070.00 | 4,869.21 | 0.80% | 238,304 |
| Feb 12, 2026 | 5,140.00 | 5,260.00 | 5,000.00 | 5,030.00 | 4,830.79 | -1.95% | 209,377 |
| Feb 11, 2026 | 4,940.00 | 5,270.00 | 4,900.00 | 5,130.00 | 4,926.83 | 4.27% | 717,499 |
| Feb 10, 2026 | 4,500.00 | 4,985.00 | 4,490.00 | 4,920.00 | 4,725.15 | 9.33% | 779,371 |
| Feb 9, 2026 | 4,340.00 | 4,530.00 | 4,340.00 | 4,500.00 | 4,321.78 | 3.81% | 271,664 |
| Feb 6, 2026 | 4,425.00 | 4,430.00 | 4,185.00 | 4,335.00 | 4,163.32 | -2.03% | 195,962 |
| Feb 5, 2026 | 4,340.00 | 4,475.00 | 4,290.00 | 4,425.00 | 4,249.75 | 1.96% | 406,103 |
| Feb 4, 2026 | 4,280.00 | 4,345.00 | 4,235.00 | 4,340.00 | 4,168.12 | 1.64% | 186,792 |
| Feb 3, 2026 | 4,150.00 | 4,270.00 | 4,080.00 | 4,270.00 | 4,100.89 | 4.66% | 157,659 |
| Feb 2, 2026 | 4,100.00 | 4,230.00 | 4,065.00 | 4,080.00 | 3,918.42 | -1.69% | 111,887 |
| Jan 30, 2026 | 4,330.00 | 4,330.00 | 4,005.00 | 4,150.00 | 3,985.64 | -2.81% | 241,157 |
| Jan 29, 2026 | 4,220.00 | 4,285.00 | 4,110.00 | 4,270.00 | 4,100.89 | 1.18% | 161,492 |
| Jan 28, 2026 | 4,195.00 | 4,235.00 | 4,145.00 | 4,220.00 | 4,052.87 | 0.60% | 169,388 |
| Jan 27, 2026 | 4,320.00 | 4,320.00 | 4,110.00 | 4,195.00 | 4,028.86 | -2.33% | 117,129 |
| Jan 26, 2026 | 4,315.00 | 4,475.00 | 4,245.00 | 4,295.00 | 4,124.90 | -0.12% | 205,002 |
| Jan 23, 2026 | 4,115.00 | 4,310.00 | 4,085.00 | 4,300.00 | 4,129.70 | 4.50% | 145,282 |
| Jan 22, 2026 | 4,175.00 | 4,235.00 | 4,090.00 | 4,115.00 | 3,952.03 | -1.20% | 135,604 |
| Jan 21, 2026 | 4,195.00 | 4,260.00 | 4,100.00 | 4,165.00 | 4,000.05 | -0.72% | 139,913 |
| Jan 20, 2026 | 4,160.00 | 4,265.00 | 4,050.00 | 4,195.00 | 4,028.86 | 0.36% | 100,534 |
| Jan 19, 2026 | 4,280.00 | 4,280.00 | 4,140.00 | 4,180.00 | 4,014.46 | -3.80% | 147,042 |
| Jan 16, 2026 | 4,215.00 | 4,350.00 | 4,150.00 | 4,345.00 | 4,172.92 | 2.96% | 188,141 |
| Jan 15, 2026 | 4,385.00 | 4,385.00 | 4,145.00 | 4,220.00 | 4,052.87 | -1.75% | 85,890 |
| Jan 14, 2026 | 4,255.00 | 4,410.00 | 4,210.00 | 4,295.00 | 4,124.90 | 0.12% | 136,897 |
| Jan 13, 2026 | 4,300.00 | 4,320.00 | 4,190.00 | 4,290.00 | 4,120.10 | -0.92% | 86,574 |
| Jan 12, 2026 | 4,065.00 | 4,410.00 | 4,010.00 | 4,330.00 | 4,158.51 | 6.52% | 153,663 |
| Jan 9, 2026 | 4,150.00 | 4,160.00 | 4,060.00 | 4,065.00 | 3,904.01 | -2.05% | 42,937 |
| Jan 8, 2026 | 4,250.00 | 4,250.00 | 4,125.00 | 4,150.00 | 3,985.64 | -2.35% | 67,107 |
| Jan 7, 2026 | 4,320.00 | 4,320.00 | 4,105.00 | 4,250.00 | 4,081.68 | -0.70% | 107,543 |
| Jan 6, 2026 | 4,390.00 | 4,390.00 | 4,150.00 | 4,280.00 | 4,110.50 | -2.51% | 85,175 |
| Jan 5, 2026 | 4,220.00 | 4,465.00 | 4,220.00 | 4,390.00 | 4,216.14 | 4.15% | 199,839 |
| Jan 2, 2026 | 4,100.00 | 4,295.00 | 4,010.00 | 4,215.00 | 4,048.07 | 5.64% | 210,038 |
| Dec 30, 2025 | 4,000.00 | 4,070.00 | 3,900.00 | 3,990.00 | 3,831.98 | -0.25% | 131,679 |
| Dec 29, 2025 | 4,035.00 | 4,095.00 | 3,985.00 | 4,000.00 | 3,841.58 | -1.11% | 59,794 |
| Dec 26, 2025 | 4,150.00 | 4,200.00 | 4,030.00 | 4,045.00 | 3,884.80 | -3.69% | 93,166 |
| Dec 24, 2025 | 4,200.00 | 4,295.00 | 4,150.00 | 4,200.00 | 4,033.66 | -2.33% | 86,839 |
| Dec 23, 2025 | 4,320.00 | 4,360.00 | 4,225.00 | 4,300.00 | 4,129.70 | -1.49% | 100,469 |
| Dec 22, 2025 | 4,545.00 | 4,555.00 | 4,265.00 | 4,365.00 | 4,192.13 | -0.34% | 178,959 |
| Dec 19, 2025 | 4,475.00 | 4,550.00 | 4,355.00 | 4,380.00 | 4,206.53 | 0.81% | 316,247 |
| Dec 18, 2025 | 4,400.00 | 4,400.00 | 4,135.00 | 4,345.00 | 4,172.92 | -1.25% | 209,378 |
| Dec 17, 2025 | 4,125.00 | 4,495.00 | 4,125.00 | 4,400.00 | 4,225.74 | 6.67% | 532,746 |
| Dec 16, 2025 | 4,300.00 | 4,300.00 | 4,040.00 | 4,125.00 | 3,961.63 | -0.12% | 205,854 |
| Dec 15, 2025 | 4,160.00 | 4,160.00 | 4,070.00 | 4,130.00 | 3,966.44 | -0.84% | 82,917 |
| Dec 12, 2025 | 4,190.00 | 4,305.00 | 3,980.00 | 4,165.00 | 4,000.05 | -0.83% | 178,204 |
| Dec 11, 2025 | 4,035.00 | 4,285.00 | 3,970.00 | 4,200.00 | 4,033.66 | 4.09% | 382,761 |
| Dec 10, 2025 | 4,010.00 | 4,070.00 | 4,000.00 | 4,035.00 | 3,875.20 | 0.62% | 79,072 |
| Dec 9, 2025 | 4,030.00 | 4,040.00 | 3,960.00 | 4,010.00 | 3,851.19 | -0.50% | 91,198 |
| Dec 8, 2025 | 4,170.00 | 4,170.00 | 3,970.00 | 4,030.00 | 3,870.40 | -3.82% | 154,001 |
| Dec 5, 2025 | 3,980.00 | 4,360.00 | 3,970.00 | 4,190.00 | 4,024.06 | 5.28% | 666,549 |
| Dec 4, 2025 | 4,035.00 | 4,050.00 | 3,930.00 | 3,980.00 | 3,822.38 | -1.36% | 94,219 |
| Dec 3, 2025 | 3,825.00 | 4,035.00 | 3,785.00 | 4,035.00 | 3,875.20 | 6.18% | 135,811 |
| Dec 2, 2025 | 3,800.00 | 3,810.00 | 3,750.00 | 3,800.00 | 3,649.50 | 0.66% | 46,542 |
| Dec 1, 2025 | 3,790.00 | 3,820.00 | 3,745.00 | 3,775.00 | 3,625.50 | 0.13% | 51,513 |