KUMHO Engineering & Construction Co., Ltd. (KRX:002990)
South Korea · Delayed Price · Currency is KRW 11,190
+2,580 (29.97%)
At close: Jun 30, 2026
KRX:002990 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 9,130.00 | 11,190.00 | 7,320.00 | 11,190.00 | - | 29.97% | 31,074,858 |
| Jun 29, 2026 | 8,320.00 | 8,610.00 | 8,130.00 | 8,610.00 | 8,610.00 | 29.86% | 1,284,184 |
| Jun 26, 2026 | 5,610.00 | 6,630.00 | 5,480.00 | 6,630.00 | 6,630.00 | 30.00% | 9,081,038 |
| Jun 25, 2026 | 5,000.00 | 6,290.00 | 4,520.00 | 5,100.00 | 5,100.00 | 5.26% | 12,681,467 |
| Jun 24, 2026 | 3,855.00 | 4,845.00 | 3,855.00 | 4,845.00 | 4,845.00 | 29.89% | 1,017,082 |
| Jun 23, 2026 | 4,030.00 | 4,465.00 | 3,705.00 | 3,730.00 | 3,730.00 | -7.44% | 483,241 |
| Jun 22, 2026 | 4,175.00 | 4,415.00 | 4,025.00 | 4,030.00 | 4,030.00 | -4.05% | 108,359 |
| Jun 19, 2026 | 4,410.00 | 4,410.00 | 4,000.00 | 4,200.00 | 4,200.00 | -4.76% | 197,764 |
| Jun 18, 2026 | 4,225.00 | 4,480.00 | 4,140.00 | 4,410.00 | 4,410.00 | 4.38% | 319,150 |
| Jun 17, 2026 | 4,380.00 | 4,580.00 | 4,195.00 | 4,225.00 | 4,225.00 | -2.99% | 153,195 |
| Jun 16, 2026 | 4,040.00 | 4,570.00 | 4,000.00 | 4,355.00 | 4,355.00 | 8.47% | 451,729 |
| Jun 15, 2026 | 4,005.00 | 4,115.00 | 3,985.00 | 4,015.00 | 4,015.00 | 4.29% | 96,682 |
| Jun 12, 2026 | 3,895.00 | 3,970.00 | 3,840.00 | 3,850.00 | 3,850.00 | 4.05% | 233,554 |
| Jun 11, 2026 | 3,705.00 | 3,720.00 | 3,615.00 | 3,700.00 | 3,700.00 | -0.27% | 91,281 |
| Jun 10, 2026 | 3,660.00 | 3,725.00 | 3,605.00 | 3,710.00 | 3,710.00 | 0.95% | 66,633 |
| Jun 9, 2026 | 3,630.00 | 3,710.00 | 3,595.00 | 3,675.00 | 3,675.00 | 1.52% | 132,086 |
| Jun 8, 2026 | 3,690.00 | 3,740.00 | 3,550.00 | 3,620.00 | 3,620.00 | -3.98% | 86,987 |
| Jun 5, 2026 | 3,890.00 | 3,980.00 | 3,740.00 | 3,770.00 | 3,770.00 | -3.08% | 67,310 |
| Jun 4, 2026 | 3,700.00 | 4,290.00 | 3,675.00 | 3,890.00 | 3,890.00 | 4.29% | 335,388 |
| Jun 2, 2026 | 3,850.00 | 3,880.00 | 3,530.00 | 3,730.00 | 3,730.00 | -3.12% | 147,610 |
| Jun 1, 2026 | 4,065.00 | 4,070.00 | 3,815.00 | 3,850.00 | 3,850.00 | -5.41% | 200,225 |
| May 29, 2026 | 4,130.00 | 4,130.00 | 3,965.00 | 4,070.00 | 4,070.00 | 0.62% | 107,620 |
| May 28, 2026 | 4,070.00 | 4,210.00 | 3,960.00 | 4,045.00 | 4,045.00 | -0.25% | 119,009 |
| May 27, 2026 | 4,280.00 | 4,280.00 | 4,050.00 | 4,055.00 | 4,055.00 | -4.70% | 153,000 |
| May 26, 2026 | 4,480.00 | 4,495.00 | 4,240.00 | 4,255.00 | 4,255.00 | -4.06% | 143,632 |
| May 22, 2026 | 4,310.00 | 4,490.00 | 4,310.00 | 4,435.00 | 4,435.00 | 3.14% | 89,878 |
| May 21, 2026 | 4,280.00 | 4,405.00 | 4,210.00 | 4,300.00 | 4,300.00 | 3.86% | 127,158 |
| May 20, 2026 | 4,195.00 | 4,205.00 | 4,070.00 | 4,140.00 | 4,140.00 | -2.24% | 115,216 |
| 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% | 133,326 |
| 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 |