KUMHO Engineering & Construction Co., Ltd. (KRX:002995)
South Korea · Delayed Price · Currency is KRW 50,100
+11,500 (29.79%)
Dec 18, 2025, 6:00 PM KST
KRX:002995 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 40,200.00 | 50,100.00 | 40,200.00 | 50,100.00 | 50,100.00 | 29.79% | 104,894 |
| Dec 17, 2025 | 35,900.00 | 38,600.00 | 35,900.00 | 38,600.00 | 38,600.00 | 29.97% | 73,579 |
| Dec 16, 2025 | 25,100.00 | 29,700.00 | 25,100.00 | 29,700.00 | 29,700.00 | 29.98% | 37,938 |
| Dec 15, 2025 | 21,500.00 | 22,850.00 | 21,500.00 | 22,850.00 | 22,850.00 | 29.76% | 22,992 |
| Dec 12, 2025 | 22,000.00 | 25,000.00 | 17,610.00 | 17,610.00 | 17,610.00 | -11.73% | 99,328 |
| Dec 11, 2025 | 15,350.00 | 19,950.00 | 15,350.00 | 19,950.00 | 19,950.00 | 29.97% | 77,219 |
| Dec 10, 2025 | 11,690.00 | 15,350.00 | 11,690.00 | 15,350.00 | 15,350.00 | 29.97% | 53,868 |
| Dec 9, 2025 | 16,060.00 | 16,060.00 | 11,810.00 | 11,810.00 | 11,810.00 | -24.05% | 31,105 |
| Dec 8, 2025 | 14,090.00 | 17,100.00 | 14,090.00 | 15,550.00 | 15,550.00 | 10.36% | 48,582 |
| Dec 5, 2025 | 10,880.00 | 14,090.00 | 10,880.00 | 14,090.00 | 14,090.00 | 29.98% | 22,465 |
| Dec 4, 2025 | 10,980.00 | 10,980.00 | 10,840.00 | 10,840.00 | 10,840.00 | -1.28% | 738 |
| Dec 3, 2025 | 11,020.00 | 11,100.00 | 10,910.00 | 10,980.00 | 10,980.00 | 0.18% | 758 |
| Dec 2, 2025 | 10,960.00 | 10,960.00 | 10,850.00 | 10,960.00 | 10,960.00 | - | 401 |
| Dec 1, 2025 | 11,200.00 | 11,200.00 | 10,780.00 | 10,960.00 | 10,960.00 | -1.70% | 2,398 |
| Nov 28, 2025 | 11,300.00 | 11,300.00 | 11,150.00 | 11,150.00 | 11,150.00 | -1.33% | 158 |
| Nov 27, 2025 | 11,000.00 | 11,300.00 | 10,990.00 | 11,300.00 | 11,300.00 | 2.26% | 300 |
| Nov 26, 2025 | 10,890.00 | 11,050.00 | 10,890.00 | 11,050.00 | 11,050.00 | -0.36% | 324 |
| Nov 25, 2025 | 11,450.00 | 11,450.00 | 11,090.00 | 11,090.00 | 11,090.00 | -3.14% | 999 |
| Nov 24, 2025 | 11,120.00 | 11,450.00 | 11,040.00 | 11,450.00 | 11,450.00 | 2.97% | 338 |
| Nov 21, 2025 | 11,250.00 | 11,250.00 | 11,120.00 | 11,120.00 | 11,120.00 | -0.98% | 111 |
| Nov 20, 2025 | 11,400.00 | 11,400.00 | 11,100.00 | 11,230.00 | 11,230.00 | 2.09% | 237 |
| Nov 19, 2025 | 10,920.00 | 11,140.00 | 10,920.00 | 11,000.00 | 11,000.00 | 0.73% | 665 |
| Nov 18, 2025 | 11,060.00 | 11,190.00 | 10,900.00 | 10,920.00 | 10,920.00 | 0.28% | 1,817 |
| Nov 17, 2025 | 10,750.00 | 11,010.00 | 10,750.00 | 10,890.00 | 10,890.00 | 1.30% | 1,563 |
| Nov 14, 2025 | 10,980.00 | 10,980.00 | 10,610.00 | 10,750.00 | 10,750.00 | -0.92% | 410 |
| Nov 13, 2025 | 10,980.00 | 10,980.00 | 10,620.00 | 10,850.00 | 10,850.00 | 0.93% | 57 |
| Nov 12, 2025 | 10,580.00 | 10,750.00 | 10,580.00 | 10,750.00 | 10,750.00 | 0.84% | 218 |
| Nov 11, 2025 | 10,720.00 | 10,740.00 | 10,580.00 | 10,660.00 | 10,660.00 | - | 1,699 |
| Nov 10, 2025 | 10,670.00 | 10,670.00 | 10,610.00 | 10,660.00 | 10,660.00 | 0.57% | 190 |
| Nov 7, 2025 | 10,770.00 | 10,770.00 | 10,600.00 | 10,600.00 | 10,600.00 | -1.58% | 343 |
| Nov 6, 2025 | 10,760.00 | 10,890.00 | 10,760.00 | 10,770.00 | 10,770.00 | 0.19% | 1,151 |
| Nov 5, 2025 | 11,060.00 | 11,060.00 | 10,710.00 | 10,750.00 | 10,750.00 | -2.45% | 436 |
| Nov 4, 2025 | 11,010.00 | 11,020.00 | 10,950.00 | 11,020.00 | 11,020.00 | 0.36% | 319 |
| Nov 3, 2025 | 10,950.00 | 11,030.00 | 10,950.00 | 10,980.00 | 10,980.00 | 0.27% | 934 |
| Oct 31, 2025 | 10,960.00 | 10,960.00 | 10,830.00 | 10,950.00 | 10,950.00 | -0.73% | 678 |
| Oct 30, 2025 | 11,090.00 | 11,090.00 | 10,980.00 | 11,030.00 | 11,030.00 | -0.54% | 1,014 |
| Oct 29, 2025 | 11,250.00 | 11,250.00 | 11,090.00 | 11,090.00 | 11,090.00 | -0.89% | 1,127 |
| Oct 28, 2025 | 11,430.00 | 11,430.00 | 11,150.00 | 11,190.00 | 11,190.00 | 0.27% | 526 |
| Oct 27, 2025 | 11,100.00 | 11,180.00 | 11,100.00 | 11,160.00 | 11,160.00 | 0.54% | 250 |
| Oct 24, 2025 | 11,120.00 | 11,200.00 | 11,090.00 | 11,100.00 | 11,100.00 | -1.77% | 1,529 |
| Oct 23, 2025 | 11,190.00 | 11,300.00 | 11,180.00 | 11,300.00 | 11,300.00 | 0.62% | 302 |
| Oct 22, 2025 | 11,230.00 | 11,330.00 | 11,160.00 | 11,230.00 | 11,230.00 | -0.62% | 49 |
| Oct 21, 2025 | 11,210.00 | 11,340.00 | 11,210.00 | 11,300.00 | 11,300.00 | 1.16% | 1,378 |
| Oct 20, 2025 | 11,230.00 | 11,270.00 | 11,170.00 | 11,170.00 | 11,170.00 | - | 566 |
| Oct 17, 2025 | 11,200.00 | 11,280.00 | 11,070.00 | 11,170.00 | 11,170.00 | -0.09% | 676 |
| Oct 16, 2025 | 11,280.00 | 11,310.00 | 11,040.00 | 11,180.00 | 11,180.00 | -1.32% | 353 |
| Oct 15, 2025 | 11,200.00 | 11,330.00 | 11,200.00 | 11,330.00 | 11,330.00 | 1.34% | 439 |
| Oct 14, 2025 | 11,110.00 | 11,190.00 | 11,110.00 | 11,180.00 | 11,180.00 | 0.63% | 664 |
| Oct 13, 2025 | 11,000.00 | 11,350.00 | 11,000.00 | 11,110.00 | 11,110.00 | -1.68% | 1,012 |
| Oct 10, 2025 | 11,430.00 | 11,430.00 | 11,300.00 | 11,300.00 | 11,300.00 | -1.14% | 454 |