KUMHO Engineering & Construction Co., Ltd. (KRX:002995)
South Korea · Delayed Price · Currency is KRW 11,800
+650 (5.83%)
At close: Sep 29, 2025
KRX:002995 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 11,440.00 | 11,440.00 | 11,200.00 | 11,380.00 | 11,380.00 | -0.52% | 1,109 |
| Oct 1, 2025 | 11,330.00 | 11,440.00 | 11,310.00 | 11,440.00 | 11,440.00 | 0.53% | 1,632 |
| Sep 30, 2025 | 11,610.00 | 11,610.00 | 11,360.00 | 11,380.00 | 11,380.00 | -3.56% | 1,122 |
| Sep 29, 2025 | 11,170.00 | 11,900.00 | 11,170.00 | 11,800.00 | 11,800.00 | 5.83% | 2,290 |
| Sep 26, 2025 | 11,050.00 | 11,150.00 | 11,040.00 | 11,150.00 | 11,150.00 | 0.90% | 202 |
| Sep 25, 2025 | 11,200.00 | 11,200.00 | 11,050.00 | 11,050.00 | 11,050.00 | -1.34% | 518 |
| Sep 24, 2025 | 11,200.00 | 11,300.00 | 11,070.00 | 11,200.00 | 11,200.00 | - | 276 |
| Sep 23, 2025 | 11,400.00 | 11,440.00 | 11,050.00 | 11,200.00 | 11,200.00 | -0.80% | 781 |
| Sep 22, 2025 | 11,350.00 | 11,430.00 | 11,290.00 | 11,290.00 | 11,290.00 | -0.53% | 2,063 |
| Sep 19, 2025 | 11,550.00 | 11,630.00 | 11,350.00 | 11,350.00 | 11,350.00 | -1.73% | 2,033 |
| Sep 18, 2025 | 11,520.00 | 11,700.00 | 11,520.00 | 11,550.00 | 11,550.00 | 0.26% | 231 |
| Sep 17, 2025 | 11,480.00 | 11,630.00 | 11,480.00 | 11,520.00 | 11,520.00 | -1.54% | 1,012 |
| Sep 16, 2025 | 11,730.00 | 11,780.00 | 11,700.00 | 11,700.00 | 11,700.00 | 0.17% | 68 |
| Sep 15, 2025 | 11,620.00 | 11,700.00 | 11,620.00 | 11,680.00 | 11,680.00 | -1.18% | 736 |
| Sep 12, 2025 | 12,000.00 | 12,000.00 | 11,740.00 | 11,820.00 | 11,820.00 | -1.17% | 622 |
| Sep 11, 2025 | 11,750.00 | 12,100.00 | 11,750.00 | 11,960.00 | 11,960.00 | 2.05% | 490 |
| Sep 10, 2025 | 11,680.00 | 11,720.00 | 11,570.00 | 11,720.00 | 11,720.00 | 0.34% | 1,114 |
| Sep 9, 2025 | 11,900.00 | 11,900.00 | 11,550.00 | 11,680.00 | 11,680.00 | -1.85% | 2,563 |
| Sep 8, 2025 | 11,730.00 | 12,300.00 | 11,730.00 | 11,900.00 | 11,900.00 | 1.97% | 4,267 |
| Sep 5, 2025 | 11,600.00 | 11,670.00 | 11,600.00 | 11,670.00 | 11,670.00 | 0.43% | 198 |
| Sep 4, 2025 | 11,590.00 | 11,700.00 | 11,550.00 | 11,620.00 | 11,620.00 | 0.26% | 220 |
| Sep 3, 2025 | 11,700.00 | 11,700.00 | 11,590.00 | 11,590.00 | 11,590.00 | -0.43% | 230 |
| Sep 2, 2025 | 11,720.00 | 11,720.00 | 11,640.00 | 11,640.00 | 11,640.00 | -0.68% | 171 |
| Sep 1, 2025 | 11,800.00 | 11,800.00 | 11,720.00 | 11,720.00 | 11,720.00 | - | 66 |
| Aug 29, 2025 | 11,700.00 | 11,850.00 | 11,700.00 | 11,720.00 | 11,720.00 | 0.34% | 191 |
| Aug 28, 2025 | 11,620.00 | 11,680.00 | 11,620.00 | 11,680.00 | 11,680.00 | -0.17% | 342 |
| Aug 27, 2025 | 11,700.00 | 11,700.00 | 11,630.00 | 11,700.00 | 11,700.00 | - | 144 |
| Aug 26, 2025 | 11,750.00 | 11,790.00 | 11,650.00 | 11,700.00 | 11,700.00 | -0.43% | 153 |
| Aug 25, 2025 | 11,960.00 | 11,960.00 | 11,550.00 | 11,750.00 | 11,750.00 | -2.08% | 1,246 |
| Aug 22, 2025 | 12,150.00 | 12,190.00 | 12,000.00 | 12,000.00 | 12,000.00 | -0.99% | 451 |
| Aug 21, 2025 | 12,200.00 | 12,200.00 | 12,050.00 | 12,120.00 | 12,120.00 | -0.66% | 539 |
| Aug 20, 2025 | 12,250.00 | 12,310.00 | 11,900.00 | 12,200.00 | 12,200.00 | 0.83% | 2,237 |
| Aug 19, 2025 | 11,940.00 | 12,180.00 | 11,940.00 | 12,100.00 | 12,100.00 | 1.34% | 693 |
| Aug 18, 2025 | 11,950.00 | 12,010.00 | 11,730.00 | 11,940.00 | 11,940.00 | 0.51% | 1,255 |
| Aug 14, 2025 | 12,100.00 | 12,220.00 | 11,880.00 | 11,880.00 | 11,880.00 | -1.82% | 970 |
| Aug 13, 2025 | 12,200.00 | 12,210.00 | 12,060.00 | 12,100.00 | 12,100.00 | -1.55% | 1,372 |
| Aug 12, 2025 | 11,610.00 | 12,410.00 | 11,610.00 | 12,290.00 | 12,290.00 | 4.15% | 2,896 |
| Aug 11, 2025 | 11,700.00 | 11,800.00 | 11,590.00 | 11,800.00 | 11,800.00 | 1.81% | 567 |
| Aug 8, 2025 | 11,700.00 | 11,700.00 | 11,400.00 | 11,590.00 | 11,590.00 | 0.96% | 290 |
| Aug 7, 2025 | 11,430.00 | 11,520.00 | 11,330.00 | 11,480.00 | 11,480.00 | 0.44% | 1,161 |
| Aug 6, 2025 | 11,430.00 | 11,440.00 | 11,350.00 | 11,430.00 | 11,430.00 | 2.51% | 197 |
| Aug 5, 2025 | 11,730.00 | 11,760.00 | 11,150.00 | 11,150.00 | 11,150.00 | -4.62% | 1,076 |
| Aug 4, 2025 | 11,560.00 | 11,700.00 | 11,560.00 | 11,690.00 | 11,690.00 | -0.43% | 54 |
| Aug 1, 2025 | 11,900.00 | 11,900.00 | 11,430.00 | 11,740.00 | 11,740.00 | -0.51% | 349 |
| Jul 31, 2025 | 11,850.00 | 11,880.00 | 11,800.00 | 11,800.00 | 11,800.00 | -0.42% | 126 |
| Jul 30, 2025 | 11,710.00 | 11,850.00 | 11,710.00 | 11,850.00 | 11,850.00 | 1.20% | 243 |
| Jul 29, 2025 | 11,720.00 | 11,890.00 | 11,710.00 | 11,710.00 | 11,710.00 | -1.60% | 833 |
| Jul 28, 2025 | 11,950.00 | 11,950.00 | 11,800.00 | 11,900.00 | 11,900.00 | -1.24% | 586 |
| Jul 25, 2025 | 11,830.00 | 12,050.00 | 11,730.00 | 12,050.00 | 12,050.00 | 1.86% | 1,176 |
| Jul 24, 2025 | 12,120.00 | 12,120.00 | 11,830.00 | 11,830.00 | 11,830.00 | -2.55% | 669 |