Skip to main content
logo
Bumyang Construction Co.,Ltd. (KRX:002410)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,935.00
-110.00 (-5.38%)
At close: Mar 20, 2025

Bumyang Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20252,055.002,060.001,933.001,935.001,935.00-5.38%936,955
Mar 19, 20252,215.002,220.002,040.002,045.002,045.00-7.05%1,438,500
Mar 18, 20252,075.002,375.002,005.002,200.002,200.006.54%4,711,310
Mar 17, 20252,045.002,100.001,961.002,065.002,065.000.98%1,297,777
Mar 14, 20252,060.002,075.001,950.002,045.002,045.00-0.73%1,517,546
Mar 13, 20252,225.002,230.002,040.002,060.002,060.00-7.00%1,563,519
Mar 12, 20252,390.002,460.002,200.002,215.002,215.001.84%3,623,755
Mar 11, 20252,395.002,595.002,160.002,175.002,175.00-20.33%3,794,073
Mar 10, 20252,895.002,895.002,635.002,730.002,730.00-5.70%1,212,666
Mar 7, 20252,785.002,955.002,755.002,895.002,895.005.85%1,753,995
Mar 6, 20252,900.002,910.002,705.002,735.002,735.00-4.04%849,579
Mar 5, 20252,850.002,965.002,700.002,850.002,850.005.95%2,204,567
Mar 4, 20252,650.002,810.002,610.002,690.002,690.00-9.27%1,622,993
Feb 28, 20253,000.003,155.002,915.002,965.002,965.00-3.58%1,692,242
Feb 27, 20253,105.003,210.003,000.003,075.003,075.00-5.82%1,834,698
Feb 26, 20253,200.003,495.003,185.003,265.003,265.003.65%4,301,869
Feb 25, 20253,360.003,360.002,825.003,150.003,150.00-6.25%5,781,937
Feb 24, 20253,320.003,600.003,250.003,360.003,360.005.00%4,124,275
Feb 21, 20253,105.003,235.003,100.003,200.003,200.00-0.16%956,179
Feb 20, 20253,255.003,315.003,180.003,205.003,205.00-4.90%1,608,114
Feb 19, 20253,520.003,570.003,330.003,370.003,370.00-6.13%2,591,777
Feb 18, 20253,670.003,675.003,490.003,590.003,590.00-0.97%2,552,870
Feb 17, 20253,610.003,730.003,505.003,625.003,625.00-2.16%2,305,222
Feb 14, 20253,705.003,840.003,510.003,705.003,705.000.14%4,666,289
Feb 13, 20254,050.004,175.003,625.003,700.003,700.007.40%17,431,910
Feb 12, 20253,435.003,485.003,270.003,445.003,445.005.35%5,050,547
Feb 11, 20253,535.003,665.003,190.003,270.003,270.00-10.53%5,932,892
Feb 10, 20253,710.003,855.003,555.003,655.003,655.00-1.88%6,935,113
Feb 7, 20253,480.003,880.003,350.003,725.003,725.004.63%23,716,920
Feb 6, 20253,200.003,590.003,150.003,560.003,560.0028.75%27,158,970
Feb 5, 20252,760.002,805.002,720.002,765.002,765.00-0.54%972,530
Feb 4, 20252,785.002,845.002,715.002,780.002,780.000.91%888,055
Feb 3, 20252,810.002,850.002,750.002,755.002,755.00-5.00%932,843
Jan 31, 20252,950.002,950.002,805.002,900.002,900.00-4.61%1,096,900
Jan 24, 20252,985.003,120.002,870.003,040.003,040.002.01%2,308,746
Jan 23, 20253,245.003,435.002,960.002,980.002,980.00-5.70%3,227,911
Jan 22, 20253,210.003,330.003,135.003,160.003,160.00-2.17%2,301,308
Jan 21, 20253,480.003,630.003,225.003,230.003,230.00-7.18%3,354,649
Jan 20, 20253,530.003,650.003,460.003,480.003,480.00-5.31%2,483,092
Jan 17, 20253,450.003,685.003,200.003,675.003,675.005.91%4,506,973
Jan 16, 20253,270.003,650.003,235.003,470.003,470.006.44%8,950,910
Jan 15, 20253,205.003,350.003,145.003,260.003,260.00-0.15%2,949,444
Jan 14, 20253,600.003,640.003,210.003,265.003,265.00-8.80%4,898,889
Jan 13, 20253,405.004,150.003,330.003,580.003,580.005.45%15,536,560
Jan 10, 20253,190.003,480.003,140.003,395.003,395.003.82%7,902,935
Jan 9, 20253,175.003,350.003,030.003,270.003,270.0010.47%15,548,470
Jan 8, 20252,945.003,040.002,880.002,960.002,960.00-4.05%4,404,414
Jan 7, 20252,650.003,300.002,585.003,085.003,085.0021.46%22,198,770
Jan 6, 20252,540.002,620.002,480.002,540.002,540.00-1.36%1,132,062
Jan 3, 20252,630.002,630.002,520.002,575.002,575.00-2.09%1,119,137