KUMHO Engineering & Construction Co., Ltd. (KRX:002990)
South Korea · Delayed Price · Currency is KRW 13,010
-220 (-1.66%)
At close: Sep 23, 2026
KRX:002990 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 13,410.00 | 13,430.00 | 12,980.00 | 13,010.00 | 13,010.00 | -1.66% | 839,324 |
| Sep 22, 2026 | 13,500.00 | 14,190.00 | 13,100.00 | 13,230.00 | 13,230.00 | 2.08% | 1,895,575 |
| Sep 21, 2026 | 13,480.00 | 13,520.00 | 12,950.00 | 12,960.00 | 12,960.00 | -2.85% | 2,498,881 |
| Sep 18, 2026 | 13,450.00 | 14,450.00 | 13,280.00 | 13,340.00 | 13,340.00 | -0.15% | 3,298,058 |
| Sep 17, 2026 | 13,650.00 | 13,690.00 | 13,100.00 | 13,360.00 | 13,360.00 | -1.98% | 1,056,707 |
| Sep 16, 2026 | 13,490.00 | 13,940.00 | 13,230.00 | 13,630.00 | 13,630.00 | 2.48% | 1,654,630 |
| Sep 15, 2026 | 13,490.00 | 13,960.00 | 13,240.00 | 13,300.00 | 13,300.00 | -2.21% | 1,456,106 |
| Sep 14, 2026 | 14,710.00 | 15,420.00 | 13,330.00 | 13,600.00 | 13,600.00 | -7.55% | 2,594,529 |
| Sep 11, 2026 | 14,550.00 | 15,260.00 | 14,350.00 | 14,710.00 | 14,710.00 | -2.19% | 1,736,936 |
| Sep 10, 2026 | 15,600.00 | 15,600.00 | 14,700.00 | 15,040.00 | 15,040.00 | -3.84% | 2,063,235 |
| Sep 9, 2026 | 15,790.00 | 16,070.00 | 15,500.00 | 15,640.00 | 15,640.00 | -0.06% | 2,406,361 |
| Sep 8, 2026 | 16,130.00 | 16,420.00 | 15,310.00 | 15,650.00 | 15,650.00 | -2.86% | 5,908,024 |
| Sep 7, 2026 | 16,150.00 | 16,480.00 | 15,830.00 | 16,110.00 | 16,110.00 | 0.12% | 3,007,790 |
| Sep 4, 2026 | 16,510.00 | 17,060.00 | 15,800.00 | 16,090.00 | 16,090.00 | -2.54% | 3,227,659 |
| Sep 3, 2026 | 17,350.00 | 17,670.00 | 16,300.00 | 16,510.00 | 16,510.00 | -3.45% | 6,278,662 |
| Sep 2, 2026 | 16,260.00 | 18,840.00 | 15,800.00 | 17,100.00 | 17,100.00 | 3.64% | 20,237,350 |
| Sep 1, 2026 | 16,610.00 | 17,250.00 | 15,630.00 | 16,500.00 | 16,500.00 | 0.24% | 6,464,860 |
| Aug 31, 2026 | 17,060.00 | 18,100.00 | 16,460.00 | 16,460.00 | 16,460.00 | -3.29% | 18,423,582 |
| Aug 28, 2026 | 15,250.00 | 18,620.00 | 14,650.00 | 17,020.00 | 17,020.00 | 12.34% | 35,361,722 |
| Aug 27, 2026 | 15,840.00 | 16,180.00 | 14,940.00 | 15,150.00 | 15,150.00 | -3.44% | 3,499,569 |
| Aug 26, 2026 | 15,800.00 | 17,500.00 | 15,230.00 | 15,690.00 | 15,690.00 | 2.02% | 9,288,990 |
| Aug 25, 2026 | 15,100.00 | 15,880.00 | 14,620.00 | 15,380.00 | 15,380.00 | 3.50% | 5,566,574 |
| Aug 24, 2026 | 14,820.00 | 16,260.00 | 14,500.00 | 14,860.00 | 14,860.00 | 0.75% | 6,190,714 |
| Aug 21, 2026 | 15,650.00 | 18,200.00 | 14,600.00 | 14,750.00 | 14,750.00 | -5.75% | 31,446,859 |
| Aug 20, 2026 | 13,040.00 | 16,380.00 | 12,430.00 | 15,650.00 | 15,650.00 | 24.21% | 25,833,711 |
| Aug 19, 2026 | 13,130.00 | 13,790.00 | 12,530.00 | 12,600.00 | 12,600.00 | -9.68% | 3,209,371 |
| Aug 18, 2026 | 14,020.00 | 15,300.00 | 13,170.00 | 13,950.00 | 13,950.00 | 4.10% | 10,887,447 |
| Aug 14, 2026 | 14,800.00 | 15,300.00 | 13,140.00 | 13,400.00 | 13,400.00 | -6.75% | 10,000,380 |
| Aug 13, 2026 | 15,900.00 | 18,040.00 | 14,170.00 | 14,370.00 | 14,370.00 | -3.75% | 33,441,779 |
| Aug 12, 2026 | 11,620.00 | 14,930.00 | 11,340.00 | 14,930.00 | 14,930.00 | 29.94% | 21,112,058 |
| Aug 11, 2026 | 9,030.00 | 11,490.00 | 8,940.00 | 11,490.00 | 11,490.00 | 29.98% | 13,442,358 |
| Aug 10, 2026 | 9,770.00 | 10,050.00 | 8,590.00 | 8,840.00 | 8,840.00 | -9.52% | 4,794,788 |
| Aug 7, 2026 | 9,700.00 | 9,920.00 | 9,140.00 | 9,770.00 | 9,770.00 | 1.14% | 2,102,680 |
| Aug 6, 2026 | 9,800.00 | 10,200.00 | 9,200.00 | 9,660.00 | 9,660.00 | -1.13% | 4,065,799 |
| Aug 5, 2026 | 10,160.00 | 10,890.00 | 9,770.00 | 9,770.00 | 9,770.00 | 1.66% | 5,671,969 |
| Aug 4, 2026 | 9,040.00 | 9,730.00 | 8,920.00 | 9,610.00 | 9,610.00 | 7.02% | 5,245,775 |
| Aug 3, 2026 | 8,900.00 | 9,650.00 | 8,780.00 | 8,980.00 | 8,980.00 | -1.43% | 5,066,866 |
| Jul 31, 2026 | 10,060.00 | 10,660.00 | 8,900.00 | 9,110.00 | 9,110.00 | -4.00% | 18,272,928 |
| Jul 30, 2026 | 8,220.00 | 9,490.00 | 7,670.00 | 9,490.00 | 9,490.00 | 30.00% | 4,467,091 |
| Jul 29, 2026 | 8,120.00 | 8,190.00 | 6,800.00 | 7,300.00 | 7,300.00 | -9.77% | 2,940,118 |
| Jul 28, 2026 | 8,900.00 | 8,990.00 | 8,060.00 | 8,090.00 | 8,090.00 | -14.39% | 2,370,824 |
| Jul 27, 2026 | 10,400.00 | 10,560.00 | 9,290.00 | 9,450.00 | 9,450.00 | -6.90% | 2,797,450 |
| Jul 24, 2026 | 11,300.00 | 11,400.00 | 10,100.00 | 10,150.00 | 10,150.00 | -10.18% | 2,880,526 |
| Jul 23, 2026 | 10,700.00 | 12,210.00 | 10,300.00 | 11,300.00 | 11,300.00 | 8.45% | 7,904,549 |
| Jul 22, 2026 | 10,050.00 | 11,920.00 | 10,010.00 | 10,420.00 | 10,420.00 | 1.26% | 7,524,659 |
| Jul 21, 2026 | 11,000.00 | 11,250.00 | 10,000.00 | 10,290.00 | 10,290.00 | -5.25% | 3,017,638 |
| Jul 20, 2026 | 10,360.00 | 11,430.00 | 10,050.00 | 10,860.00 | 10,860.00 | -0.37% | 6,165,291 |
| Jul 16, 2026 | 12,800.00 | 13,140.00 | 10,510.00 | 10,900.00 | 10,900.00 | -18.54% | 6,649,796 |
| Jul 15, 2026 | 14,100.00 | 14,640.00 | 12,400.00 | 13,380.00 | 13,380.00 | -1.40% | 11,342,959 |
| Jul 14, 2026 | 13,600.00 | 15,740.00 | 13,050.00 | 13,570.00 | 13,570.00 | -2.86% | 8,602,834 |