Geumhwa Plant Service & Construction Co., Ltd. (KOSDAQ:036190)
South Korea · Delayed Price · Currency is KRW 32,950
+450 (1.38%)
At close: May 19, 2026
KOSDAQ:036190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 32,950.00 | 32,950.00 | 31,000.00 | 32,000.00 | 32,000.00 | -2.88% | 16,864 |
| May 19, 2026 | 33,000.00 | 33,400.00 | 31,550.00 | 32,950.00 | 32,950.00 | 1.38% | 35,039 |
| May 18, 2026 | 32,700.00 | 33,150.00 | 32,300.00 | 32,500.00 | 32,500.00 | -0.61% | 27,399 |
| May 15, 2026 | 35,000.00 | 35,100.00 | 32,400.00 | 32,700.00 | 32,700.00 | -6.57% | 38,606 |
| May 14, 2026 | 35,000.00 | 35,750.00 | 34,700.00 | 35,000.00 | 35,000.00 | -0.85% | 19,848 |
| May 13, 2026 | 36,350.00 | 36,750.00 | 35,300.00 | 35,300.00 | 35,300.00 | -2.89% | 6,370 |
| May 12, 2026 | 38,450.00 | 38,950.00 | 36,200.00 | 36,350.00 | 36,350.00 | -2.81% | 29,755 |
| May 11, 2026 | 39,000.00 | 39,400.00 | 37,400.00 | 37,400.00 | 37,400.00 | -4.10% | 15,061 |
| May 8, 2026 | 39,250.00 | 39,500.00 | 38,400.00 | 39,000.00 | 39,000.00 | -0.64% | 14,926 |
| May 7, 2026 | 39,250.00 | 40,150.00 | 39,050.00 | 39,250.00 | 39,250.00 | - | 11,890 |
| May 6, 2026 | 40,400.00 | 40,900.00 | 38,750.00 | 39,250.00 | 39,250.00 | -3.56% | 48,108 |
| May 4, 2026 | 40,350.00 | 40,750.00 | 39,650.00 | 40,700.00 | 40,700.00 | 0.99% | 15,269 |
| Apr 30, 2026 | 41,500.00 | 41,500.00 | 39,500.00 | 40,300.00 | 40,300.00 | -0.74% | 11,986 |
| Apr 29, 2026 | 39,100.00 | 40,900.00 | 39,100.00 | 40,600.00 | 40,600.00 | 3.57% | 19,686 |
| Apr 28, 2026 | 39,450.00 | 40,200.00 | 39,200.00 | 39,200.00 | 39,200.00 | -0.63% | 6,899 |
| Apr 27, 2026 | 39,800.00 | 39,800.00 | 38,950.00 | 39,450.00 | 39,450.00 | -0.25% | 12,319 |
| Apr 24, 2026 | 38,500.00 | 39,600.00 | 38,500.00 | 39,550.00 | 39,550.00 | 1.93% | 15,044 |
| Apr 23, 2026 | 39,700.00 | 39,700.00 | 38,350.00 | 38,800.00 | 38,800.00 | 0.13% | 18,256 |
| Apr 22, 2026 | 38,450.00 | 38,750.00 | 37,400.00 | 38,750.00 | 38,750.00 | 0.78% | 13,264 |
| Apr 21, 2026 | 39,000.00 | 39,000.00 | 38,100.00 | 38,450.00 | 38,450.00 | -0.39% | 8,911 |
| Apr 20, 2026 | 38,600.00 | 39,000.00 | 37,650.00 | 38,600.00 | 38,600.00 | - | 9,999 |
| Apr 17, 2026 | 37,700.00 | 38,600.00 | 37,100.00 | 38,600.00 | 38,600.00 | 2.93% | 13,637 |
| Apr 16, 2026 | 37,400.00 | 37,550.00 | 36,800.00 | 37,500.00 | 37,500.00 | 1.76% | 10,923 |
| Apr 15, 2026 | 37,500.00 | 37,500.00 | 36,650.00 | 36,850.00 | 36,850.00 | 0.14% | 10,011 |
| Apr 14, 2026 | 37,000.00 | 37,000.00 | 36,000.00 | 36,800.00 | 36,800.00 | 1.38% | 10,785 |
| Apr 13, 2026 | 36,350.00 | 36,450.00 | 36,050.00 | 36,300.00 | 36,300.00 | -0.14% | 5,671 |
| Apr 10, 2026 | 36,550.00 | 37,350.00 | 35,750.00 | 36,350.00 | 36,350.00 | -0.41% | 30,439 |
| Apr 9, 2026 | 36,650.00 | 37,350.00 | 36,200.00 | 36,500.00 | 36,500.00 | -1.35% | 6,556 |
| Apr 8, 2026 | 36,500.00 | 37,650.00 | 36,500.00 | 37,000.00 | 37,000.00 | 1.93% | 23,091 |
| Apr 7, 2026 | 37,400.00 | 37,450.00 | 36,050.00 | 36,300.00 | 36,300.00 | -2.42% | 11,122 |
| Apr 6, 2026 | 38,700.00 | 38,700.00 | 37,200.00 | 37,200.00 | 37,200.00 | -2.36% | 10,320 |
| Apr 3, 2026 | 37,750.00 | 38,500.00 | 37,150.00 | 38,100.00 | 38,100.00 | 3.11% | 8,724 |
| Apr 2, 2026 | 38,000.00 | 39,150.00 | 36,850.00 | 36,950.00 | 36,950.00 | -2.89% | 14,485 |
| Apr 1, 2026 | 37,950.00 | 38,700.00 | 37,600.00 | 38,050.00 | 38,050.00 | 2.28% | 14,931 |
| Mar 31, 2026 | 38,050.00 | 38,450.00 | 37,000.00 | 37,200.00 | 37,200.00 | -2.23% | 16,244 |
| Mar 30, 2026 | 36,300.00 | 38,750.00 | 35,625.00 | 38,050.00 | 38,050.00 | 1.87% | 22,480 |
| Mar 27, 2026 | 37,050.00 | 37,800.00 | 35,950.00 | 37,350.00 | 37,350.00 | 0.67% | 15,623 |
| Mar 26, 2026 | 40,100.00 | 40,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | -7.48% | 37,348 |
| Mar 25, 2026 | 39,500.00 | 40,300.00 | 38,100.00 | 40,100.00 | 40,100.00 | 1.52% | 35,574 |
| Mar 24, 2026 | 41,000.00 | 41,900.00 | 38,050.00 | 39,500.00 | 39,500.00 | -2.35% | 50,687 |
| Mar 23, 2026 | 38,800.00 | 42,500.00 | 37,450.00 | 40,450.00 | 40,450.00 | 4.25% | 108,994 |
| Mar 20, 2026 | 36,400.00 | 40,000.00 | 36,200.00 | 38,800.00 | 38,800.00 | 7.78% | 97,593 |
| Mar 19, 2026 | 34,400.00 | 36,350.00 | 33,950.00 | 36,000.00 | 36,000.00 | 4.65% | 35,855 |
| Mar 18, 2026 | 35,400.00 | 35,400.00 | 34,300.00 | 34,400.00 | 34,400.00 | -2.27% | 19,593 |
| Mar 17, 2026 | 35,000.00 | 35,300.00 | 34,700.00 | 35,200.00 | 35,200.00 | 1.59% | 4,671 |
| Mar 16, 2026 | 35,100.00 | 35,750.00 | 34,550.00 | 34,650.00 | 34,650.00 | -0.43% | 23,106 |
| Mar 13, 2026 | 34,850.00 | 36,200.00 | 34,800.00 | 34,800.00 | 34,800.00 | -0.57% | 17,849 |
| Mar 12, 2026 | 34,200.00 | 35,000.00 | 34,150.00 | 35,000.00 | 35,000.00 | 2.49% | 10,565 |
| Mar 11, 2026 | 33,600.00 | 34,350.00 | 33,300.00 | 34,150.00 | 34,150.00 | 2.71% | 8,715 |
| Mar 10, 2026 | 33,600.00 | 33,850.00 | 33,100.00 | 33,250.00 | 33,250.00 | -0.75% | 11,347 |