Geumhwa Plant Service & Construction Co., Ltd. (KOSDAQ:036190)
South Korea · Delayed Price · Currency is KRW 31,450
-100 (-0.32%)
At close: Oct 1, 2025
KOSDAQ:036190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 31,500.00 | 31,800.00 | 30,300.00 | 31,200.00 | 31,200.00 | -0.95% | 18,128 |
| 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 |