KUMHO Engineering & Construction Co., Ltd. (KRX:002990)
South Korea · Delayed Price · Currency is KRW 5,430.00
-50.00 (-0.91%)
At close: Apr 24, 2026
KRX:002990 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5,480.00 | 5,630.00 | 5,310.00 | 5,430.00 | 5,430.00 | -0.91% | 121,404 |
| Apr 23, 2026 | 5,540.00 | 5,650.00 | 5,350.00 | 5,480.00 | 5,480.00 | 3.59% | 328,075 |
| Apr 22, 2026 | 5,370.00 | 5,370.00 | 5,170.00 | 5,290.00 | 5,290.00 | -1.49% | 151,111 |
| Apr 21, 2026 | 5,300.00 | 5,590.00 | 5,300.00 | 5,370.00 | 5,370.00 | 1.70% | 271,919 |
| Apr 20, 2026 | 5,420.00 | 5,420.00 | 5,250.00 | 5,280.00 | 5,280.00 | -1.86% | 141,985 |
| Apr 17, 2026 | 5,340.00 | 5,430.00 | 5,260.00 | 5,380.00 | 5,380.00 | 1.32% | 110,534 |
| Apr 16, 2026 | 5,480.00 | 5,480.00 | 5,200.00 | 5,310.00 | 5,310.00 | -2.03% | 205,409 |
| Apr 15, 2026 | 5,360.00 | 5,580.00 | 5,350.00 | 5,420.00 | 5,420.00 | 2.65% | 308,023 |
| Apr 14, 2026 | 5,160.00 | 5,320.00 | 5,090.00 | 5,280.00 | 5,280.00 | 3.33% | 162,326 |
| Apr 13, 2026 | 5,340.00 | 5,340.00 | 5,090.00 | 5,110.00 | 5,110.00 | -4.49% | 160,109 |
| Apr 10, 2026 | 5,460.00 | 5,640.00 | 5,100.00 | 5,350.00 | 5,350.00 | 1.13% | 349,710 |
| Apr 9, 2026 | 5,300.00 | 5,600.00 | 5,100.00 | 5,290.00 | 5,290.00 | -0.19% | 350,692 |
| Apr 8, 2026 | 4,915.00 | 5,500.00 | 4,915.00 | 5,300.00 | 5,300.00 | 11.23% | 1,052,792 |
| Apr 7, 2026 | 4,800.00 | 4,910.00 | 4,720.00 | 4,765.00 | 4,765.00 | -0.21% | 152,708 |
| Apr 6, 2026 | 4,710.00 | 4,845.00 | 4,635.00 | 4,775.00 | 4,775.00 | 2.25% | 184,943 |
| Apr 3, 2026 | 4,645.00 | 4,825.00 | 4,620.00 | 4,670.00 | 4,670.00 | 1.41% | 120,798 |
| Apr 2, 2026 | 4,880.00 | 4,950.00 | 4,525.00 | 4,605.00 | 4,605.00 | -5.44% | 188,229 |
| Apr 1, 2026 | 4,795.00 | 4,900.00 | 4,730.00 | 4,870.00 | 4,870.00 | 5.30% | 191,630 |
| Mar 31, 2026 | 4,865.00 | 4,865.00 | 4,615.00 | 4,625.00 | 4,625.00 | -4.93% | 193,023 |
| Mar 30, 2026 | 4,800.00 | 4,890.00 | 4,610.00 | 4,865.00 | 4,865.00 | -3.66% | 166,523 |
| Mar 27, 2026 | 5,190.00 | 5,250.00 | 4,890.00 | 5,050.00 | 4,850.00 | 0.80% | 174,119 |
| Mar 26, 2026 | 5,200.00 | 5,250.00 | 4,985.00 | 5,010.00 | 4,811.58 | -3.28% | 96,528 |
| Mar 25, 2026 | 5,050.00 | 5,270.00 | 4,975.00 | 5,180.00 | 4,974.85 | 4.23% | 107,220 |
| Mar 24, 2026 | 5,380.00 | 5,470.00 | 4,900.00 | 4,970.00 | 4,773.17 | -4.61% | 268,340 |
| Mar 23, 2026 | 5,660.00 | 5,730.00 | 5,200.00 | 5,210.00 | 5,003.66 | -7.46% | 494,542 |
| Mar 20, 2026 | 5,090.00 | 5,750.00 | 5,040.00 | 5,630.00 | 5,407.03 | 14.31% | 1,570,849 |
| Mar 19, 2026 | 4,910.00 | 5,030.00 | 4,780.00 | 4,925.00 | 4,729.95 | 0.31% | 185,953 |
| Mar 18, 2026 | 4,835.00 | 4,960.00 | 4,785.00 | 4,910.00 | 4,715.54 | 1.97% | 116,509 |
| Mar 17, 2026 | 4,760.00 | 4,845.00 | 4,745.00 | 4,815.00 | 4,624.31 | 1.37% | 100,864 |
| Mar 16, 2026 | 4,985.00 | 5,010.00 | 4,680.00 | 4,750.00 | 4,561.88 | -5.75% | 209,285 |
| Mar 13, 2026 | 4,875.00 | 5,190.00 | 4,760.00 | 5,040.00 | 4,840.40 | 2.86% | 165,238 |
| Mar 12, 2026 | 4,860.00 | 4,960.00 | 4,795.00 | 4,900.00 | 4,705.94 | 1.87% | 89,962 |
| Mar 11, 2026 | 4,650.00 | 4,910.00 | 4,650.00 | 4,810.00 | 4,619.50 | 3.44% | 203,145 |
| Mar 10, 2026 | 4,600.00 | 4,665.00 | 4,465.00 | 4,650.00 | 4,465.84 | 3.45% | 272,234 |
| Mar 9, 2026 | 4,620.00 | 4,620.00 | 4,300.00 | 4,495.00 | 4,316.98 | -2.92% | 155,771 |
| Mar 6, 2026 | 4,425.00 | 4,650.00 | 4,380.00 | 4,630.00 | 4,446.63 | 4.87% | 169,560 |
| Mar 5, 2026 | 4,250.00 | 4,640.00 | 4,235.00 | 4,415.00 | 4,240.15 | 6.39% | 272,516 |
| Mar 4, 2026 | 4,810.00 | 4,890.00 | 4,150.00 | 4,150.00 | 3,985.64 | -15.13% | 328,302 |
| Mar 3, 2026 | 4,835.00 | 5,020.00 | 4,800.00 | 4,890.00 | 4,696.34 | -1.41% | 222,322 |
| Feb 27, 2026 | 5,200.00 | 5,200.00 | 4,915.00 | 4,960.00 | 4,763.56 | -4.62% | 216,890 |
| Feb 26, 2026 | 5,350.00 | 5,350.00 | 5,130.00 | 5,200.00 | 4,994.06 | -2.62% | 230,510 |
| Feb 25, 2026 | 5,390.00 | 5,490.00 | 5,250.00 | 5,340.00 | 5,128.51 | -0.93% | 209,880 |
| Feb 24, 2026 | 5,320.00 | 5,420.00 | 5,190.00 | 5,390.00 | 5,176.53 | 2.28% | 308,976 |
| Feb 23, 2026 | 5,150.00 | 5,280.00 | 5,110.00 | 5,270.00 | 5,061.29 | 3.54% | 284,413 |
| Feb 20, 2026 | 5,220.00 | 5,220.00 | 5,060.00 | 5,090.00 | 4,888.42 | -2.49% | 439,629 |
| Feb 19, 2026 | 5,100.00 | 5,300.00 | 5,060.00 | 5,220.00 | 5,013.27 | 2.96% | 362,331 |
| Feb 13, 2026 | 5,100.00 | 5,230.00 | 5,040.00 | 5,070.00 | 4,869.21 | 0.80% | 238,304 |
| Feb 12, 2026 | 5,140.00 | 5,260.00 | 5,000.00 | 5,030.00 | 4,830.79 | -1.95% | 209,377 |
| Feb 11, 2026 | 4,940.00 | 5,270.00 | 4,900.00 | 5,130.00 | 4,926.83 | 4.27% | 717,499 |
| Feb 10, 2026 | 4,500.00 | 4,985.00 | 4,490.00 | 4,920.00 | 4,725.15 | 9.33% | 779,371 |