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 |