Geumhwa Plant Service & Construction Co., Ltd. (KOSDAQ:036190)
South Korea · Delayed Price · Currency is KRW 32,050
+1,350 (4.40%)
At close: Jul 31, 2026
KOSDAQ:036190 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 31,000.00 | 32,100.00 | 31,000.00 | 32,050.00 | 32,050.00 | 4.40% | 2,201 |
| Jul 30, 2026 | 29,950.00 | 31,900.00 | 29,950.00 | 30,700.00 | 30,700.00 | 1.66% | 9,234 |
| Jul 29, 2026 | 30,850.00 | 32,450.00 | 30,000.00 | 30,200.00 | 30,200.00 | -2.58% | 10,839 |
| Jul 28, 2026 | 32,050.00 | 32,050.00 | 30,950.00 | 31,000.00 | 31,000.00 | -4.17% | 4,753 |
| Jul 27, 2026 | 32,800.00 | 33,050.00 | 32,100.00 | 32,350.00 | 32,350.00 | -0.46% | 6,351 |
| Jul 24, 2026 | 31,250.00 | 32,500.00 | 31,250.00 | 32,500.00 | 32,500.00 | 1.72% | 4,979 |
| Jul 23, 2026 | 31,600.00 | 31,950.00 | 31,450.00 | 31,950.00 | 31,950.00 | 1.11% | 2,843 |
| Jul 22, 2026 | 31,150.00 | 31,750.00 | 31,050.00 | 31,600.00 | 31,600.00 | 1.44% | 2,967 |
| Jul 21, 2026 | 31,150.00 | 31,900.00 | 30,900.00 | 31,150.00 | 31,150.00 | -1.42% | 2,563 |
| Jul 20, 2026 | 32,050.00 | 32,050.00 | 31,200.00 | 31,600.00 | 31,600.00 | -1.56% | 4,508 |
| Jul 16, 2026 | 32,100.00 | 32,500.00 | 31,350.00 | 32,100.00 | 32,100.00 | -0.77% | 8,677 |
| Jul 15, 2026 | 32,600.00 | 32,600.00 | 31,500.00 | 32,350.00 | 32,350.00 | 2.37% | 2,335 |
| Jul 14, 2026 | 31,700.00 | 32,850.00 | 31,450.00 | 31,600.00 | 31,600.00 | -0.94% | 17,504 |
| Jul 13, 2026 | 32,200.00 | 33,000.00 | 31,850.00 | 31,900.00 | 31,900.00 | -0.93% | 5,394 |
| Jul 10, 2026 | 32,150.00 | 32,950.00 | 32,000.00 | 32,200.00 | 32,200.00 | 0.16% | 4,514 |
| Jul 9, 2026 | 32,450.00 | 32,550.00 | 31,650.00 | 32,150.00 | 32,150.00 | -0.31% | 7,478 |
| Jul 8, 2026 | 32,750.00 | 32,800.00 | 31,900.00 | 32,250.00 | 32,250.00 | - | 8,882 |
| Jul 7, 2026 | 32,400.00 | 32,950.00 | 32,050.00 | 32,250.00 | 32,250.00 | -0.15% | 10,599 |
| Jul 6, 2026 | 32,900.00 | 33,250.00 | 32,100.00 | 32,300.00 | 32,300.00 | -0.15% | 4,045 |
| Jul 3, 2026 | 32,500.00 | 33,050.00 | 32,100.00 | 32,350.00 | 32,350.00 | -1.07% | 5,379 |
| Jul 2, 2026 | 33,000.00 | 33,100.00 | 32,150.00 | 32,700.00 | 32,700.00 | -0.91% | 3,830 |
| Jul 1, 2026 | 32,900.00 | 33,200.00 | 32,200.00 | 33,000.00 | 33,000.00 | 3.61% | 4,787 |
| Jun 30, 2026 | 32,900.00 | 33,150.00 | 31,850.00 | 31,850.00 | 31,850.00 | -3.19% | 8,060 |
| Jun 29, 2026 | 31,300.00 | 33,500.00 | 31,300.00 | 32,900.00 | 32,900.00 | 5.11% | 14,619 |
| Jun 26, 2026 | 31,550.00 | 32,150.00 | 31,300.00 | 31,300.00 | 31,300.00 | -0.79% | 13,051 |
| Jun 25, 2026 | 31,650.00 | 32,200.00 | 31,500.00 | 31,550.00 | 31,550.00 | -0.32% | 7,131 |
| Jun 24, 2026 | 31,300.00 | 32,200.00 | 31,300.00 | 31,650.00 | 31,650.00 | 1.12% | 7,973 |
| Jun 23, 2026 | 31,250.00 | 32,150.00 | 31,200.00 | 31,300.00 | 31,300.00 | 0.64% | 13,635 |
| Jun 22, 2026 | 32,000.00 | 32,700.00 | 31,100.00 | 31,100.00 | 31,100.00 | -2.81% | 11,224 |
| Jun 19, 2026 | 32,350.00 | 32,850.00 | 31,800.00 | 32,000.00 | 32,000.00 | -1.84% | 14,597 |
| Jun 18, 2026 | 33,200.00 | 33,200.00 | 32,000.00 | 32,600.00 | 32,600.00 | 0.46% | 9,693 |
| Jun 17, 2026 | 32,700.00 | 33,250.00 | 32,400.00 | 32,450.00 | 32,450.00 | -0.76% | 17,757 |
| Jun 16, 2026 | 32,550.00 | 33,350.00 | 32,550.00 | 32,700.00 | 32,700.00 | -0.30% | 9,467 |
| Jun 15, 2026 | 33,400.00 | 33,800.00 | 32,600.00 | 32,800.00 | 32,800.00 | - | 15,743 |
| Jun 12, 2026 | 33,350.00 | 33,350.00 | 32,250.00 | 32,800.00 | 32,800.00 | 0.46% | 9,908 |
| Jun 11, 2026 | 32,700.00 | 33,750.00 | 32,600.00 | 32,650.00 | 32,650.00 | -0.15% | 23,281 |
| Jun 10, 2026 | 33,400.00 | 33,400.00 | 32,500.00 | 32,700.00 | 32,700.00 | -2.10% | 18,289 |
| Jun 9, 2026 | 32,050.00 | 33,400.00 | 32,050.00 | 33,400.00 | 33,400.00 | 4.38% | 19,690 |
| Jun 8, 2026 | 32,400.00 | 32,400.00 | 30,700.00 | 32,000.00 | 32,000.00 | -1.39% | 12,678 |
| Jun 5, 2026 | 31,600.00 | 34,300.00 | 31,400.00 | 32,450.00 | 32,450.00 | 2.69% | 27,827 |
| Jun 4, 2026 | 30,700.00 | 31,900.00 | 29,900.00 | 31,600.00 | 31,600.00 | 2.93% | 10,035 |
| Jun 2, 2026 | 30,650.00 | 31,800.00 | 29,950.00 | 30,700.00 | 30,700.00 | 1.99% | 9,573 |
| Jun 1, 2026 | 31,200.00 | 31,425.00 | 29,950.00 | 30,100.00 | 30,100.00 | -3.53% | 19,032 |
| May 29, 2026 | 31,700.00 | 32,000.00 | 31,000.00 | 31,200.00 | 31,200.00 | -1.42% | 13,427 |
| May 28, 2026 | 32,850.00 | 32,850.00 | 31,200.00 | 31,650.00 | 31,650.00 | -2.91% | 32,338 |
| May 27, 2026 | 33,250.00 | 33,750.00 | 32,550.00 | 32,600.00 | 32,600.00 | -2.69% | 9,495 |
| May 26, 2026 | 34,350.00 | 35,100.00 | 33,450.00 | 33,500.00 | 33,500.00 | -2.47% | 10,960 |
| May 22, 2026 | 33,200.00 | 34,600.00 | 33,100.00 | 34,350.00 | 34,350.00 | 4.41% | 16,758 |
| May 21, 2026 | 32,900.00 | 33,950.00 | 32,050.00 | 32,900.00 | 32,900.00 | 2.81% | 18,223 |
| May 20, 2026 | 32,950.00 | 32,950.00 | 31,000.00 | 32,000.00 | 32,000.00 | -2.88% | 16,864 |