KUMHO Engineering & Construction Co., Ltd. (KRX:002990)
South Korea · Delayed Price · Currency is KRW 4,270.00
+130.00 (3.14%)
Last updated: May 21, 2026, 1:58 PM KST
KRX:002990 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 4,195.00 | 4,205.00 | 4,070.00 | 4,140.00 | 4,140.00 | -2.24% | 115,215 |
| May 19, 2026 | 4,380.00 | 4,380.00 | 4,170.00 | 4,235.00 | 4,235.00 | -2.76% | 122,897 |
| May 18, 2026 | 4,585.00 | 4,585.00 | 4,320.00 | 4,355.00 | 4,355.00 | -5.02% | 133,209 |
| May 15, 2026 | 4,665.00 | 4,840.00 | 4,545.00 | 4,585.00 | 4,585.00 | -1.50% | 236,269 |
| May 14, 2026 | 4,455.00 | 4,745.00 | 4,445.00 | 4,655.00 | 4,655.00 | 4.49% | 144,843 |
| May 13, 2026 | 4,535.00 | 4,535.00 | 4,420.00 | 4,455.00 | 4,455.00 | -1.76% | 93,716 |
| May 12, 2026 | 4,755.00 | 4,760.00 | 4,410.00 | 4,535.00 | 4,535.00 | -4.63% | 286,508 |
| May 11, 2026 | 5,000.00 | 5,010.00 | 4,750.00 | 4,755.00 | 4,755.00 | -4.90% | 274,703 |
| May 8, 2026 | 5,120.00 | 5,150.00 | 4,940.00 | 5,000.00 | 5,000.00 | -4.76% | 281,182 |
| May 7, 2026 | 5,530.00 | 5,580.00 | 5,050.00 | 5,250.00 | 5,250.00 | -2.05% | 202,327 |
| May 6, 2026 | 5,480.00 | 5,530.00 | 5,350.00 | 5,360.00 | 5,360.00 | -2.19% | 160,500 |
| May 4, 2026 | 5,530.00 | 5,600.00 | 5,320.00 | 5,480.00 | 5,480.00 | -0.90% | 170,760 |
| Apr 30, 2026 | 5,700.00 | 5,700.00 | 5,470.00 | 5,530.00 | 5,530.00 | -2.98% | 162,368 |
| Apr 29, 2026 | 5,770.00 | 5,990.00 | 5,640.00 | 5,700.00 | 5,700.00 | -1.21% | 195,625 |
| Apr 28, 2026 | 5,500.00 | 5,870.00 | 5,490.00 | 5,770.00 | 5,770.00 | 5.10% | 521,968 |
| Apr 27, 2026 | 5,470.00 | 5,520.00 | 5,330.00 | 5,490.00 | 5,490.00 | 1.10% | 126,526 |
| Apr 24, 2026 | 5,480.00 | 5,630.00 | 5,310.00 | 5,430.00 | 5,430.00 | -0.91% | 121,898 |
| Apr 23, 2026 | 5,540.00 | 5,650.00 | 5,350.00 | 5,480.00 | 5,480.00 | 3.59% | 328,667 |
| Apr 22, 2026 | 5,370.00 | 5,370.00 | 5,170.00 | 5,290.00 | 5,290.00 | -1.49% | 151,313 |
| 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% | 143,204 |
| Apr 17, 2026 | 5,340.00 | 5,430.00 | 5,260.00 | 5,380.00 | 5,380.00 | 1.32% | 111,670 |
| Apr 16, 2026 | 5,480.00 | 5,480.00 | 5,200.00 | 5,310.00 | 5,310.00 | -2.03% | 207,963 |
| 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% | 160,790 |
| Apr 10, 2026 | 5,460.00 | 5,640.00 | 5,100.00 | 5,350.00 | 5,350.00 | 1.13% | 350,038 |
| Apr 9, 2026 | 5,300.00 | 5,600.00 | 5,100.00 | 5,290.00 | 5,290.00 | -0.19% | 352,256 |
| Apr 8, 2026 | 4,915.00 | 5,500.00 | 4,915.00 | 5,300.00 | 5,300.00 | 11.23% | 1,056,974 |
| 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% | 185,470 |
| Apr 3, 2026 | 4,645.00 | 4,825.00 | 4,620.00 | 4,670.00 | 4,670.00 | 1.41% | 120,808 |
| Apr 2, 2026 | 4,880.00 | 4,950.00 | 4,525.00 | 4,605.00 | 4,605.00 | -5.44% | 188,452 |
| Apr 1, 2026 | 4,795.00 | 4,900.00 | 4,730.00 | 4,870.00 | 4,870.00 | 5.30% | 191,852 |
| Mar 31, 2026 | 4,865.00 | 4,865.00 | 4,615.00 | 4,625.00 | 4,625.00 | -4.93% | 193,115 |
| Mar 30, 2026 | 4,800.00 | 4,890.00 | 4,610.00 | 4,865.00 | 4,865.00 | -3.66% | 166,860 |
| 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 |