Geumhwa Plant Service & Construction Co., Ltd. (KOSDAQ:036190)
South Korea · Delayed Price · Currency is KRW 33,200
-850 (-2.50%)
At close: Jan 28, 2026
KOSDAQ:036190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 30,300.00 | 30,800.00 | 30,150.00 | 30,450.00 | 29,065.91 | 0.50% | 5,588 |
| Nov 28, 2025 | 30,750.00 | 30,750.00 | 30,300.00 | 30,300.00 | 28,922.73 | -0.16% | 2,771 |
| Nov 27, 2025 | 30,700.00 | 30,800.00 | 30,200.00 | 30,350.00 | 28,970.45 | -1.14% | 6,920 |
| Nov 26, 2025 | 30,250.00 | 30,750.00 | 30,200.00 | 30,700.00 | 29,304.55 | 0.82% | 7,134 |
| Nov 25, 2025 | 30,150.00 | 30,650.00 | 30,000.00 | 30,450.00 | 29,065.91 | 1.16% | 7,033 |
| Nov 24, 2025 | 30,700.00 | 30,700.00 | 30,050.00 | 30,100.00 | 28,731.82 | 0.17% | 3,310 |
| Nov 21, 2025 | 30,300.00 | 30,600.00 | 29,950.00 | 30,050.00 | 28,684.09 | -2.59% | 22,798 |
| Nov 20, 2025 | 30,650.00 | 31,200.00 | 30,600.00 | 30,850.00 | 29,447.73 | 0.65% | 5,996 |
| Nov 19, 2025 | 31,050.00 | 31,150.00 | 30,250.00 | 30,650.00 | 29,256.82 | - | 4,701 |