Geumhwa PSC Co., Ltd 036190
KRX · South Korea · Industrial Services
KRW 34,300.00-100.00 (-0.29%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 34,300.00 | -0.29% | KRW 34,400.00 | KRW 34,800.00 | KRW 33,950.00 | 3.60K |
| 2026-09-30 | KRW 34,400.00 | +1.18% | KRW 34,450.00 | KRW 34,450.00 | KRW 34,000.00 | 1.22K |
| 2026-09-29 | KRW 34,000.00 | +0.29% | KRW 33,400.00 | KRW 34,200.00 | KRW 33,400.00 | 1.13K |
| 2026-09-28 | KRW 33,900.00 | +0.44% | KRW 33,400.00 | KRW 34,450.00 | KRW 33,400.00 | 2.33K |
| 2026-09-23 | KRW 33,750.00 | -2.74% | KRW 34,400.00 | KRW 34,450.00 | KRW 33,750.00 | 1.57K |
| 2026-09-22 | KRW 34,700.00 | +2.06% | KRW 33,550.00 | KRW 34,750.00 | KRW 33,550.00 | 3.28K |
| 2026-09-21 | KRW 34,000.00 | -0.29% | KRW 34,300.00 | KRW 34,300.00 | KRW 33,550.00 | 1.61K |
| 2026-09-18 | KRW 34,100.00 | -1.16% | KRW 35,000.00 | KRW 35,000.00 | KRW 34,050.00 | 1.96K |
| 2026-09-17 | KRW 34,500.00 | +0.73% | KRW 34,000.00 | KRW 34,550.00 | KRW 33,800.00 | 3.29K |
| 2026-09-16 | KRW 34,250.00 | +0.88% | KRW 34,550.00 | KRW 34,650.00 | KRW 33,550.00 | 2.13K |
| 2026-09-15 | KRW 33,950.00 | -2.72% | KRW 34,650.00 | KRW 34,750.00 | KRW 33,750.00 | 3.31K |
| 2026-09-14 | KRW 34,900.00 | +0.43% | KRW 34,750.00 | KRW 34,900.00 | KRW 33,850.00 | 4.66K |
| 2026-09-11 | KRW 34,750.00 | +0.43% | KRW 34,600.00 | KRW 34,850.00 | KRW 34,000.00 | 3.67K |
| 2026-09-10 | KRW 34,600.00 | +0.58% | KRW 34,500.00 | KRW 35,000.00 | KRW 33,850.00 | 3.68K |
| 2026-09-09 | KRW 34,400.00 | -0.86% | KRW 34,700.00 | KRW 34,900.00 | KRW 34,300.00 | 6.19K |
| 2026-09-08 | KRW 34,700.00 | +1.46% | KRW 34,200.00 | KRW 34,800.00 | KRW 34,100.00 | 8.80K |
| 2026-09-07 | KRW 34,200.00 | +3.32% | KRW 33,150.00 | KRW 34,200.00 | KRW 32,800.00 | 7.38K |
| 2026-09-04 | KRW 33,100.00 | -2.07% | KRW 33,800.00 | KRW 33,800.00 | KRW 33,050.00 | 6.57K |
| 2026-09-03 | KRW 33,800.00 | +0.30% | KRW 33,500.00 | KRW 34,600.00 | KRW 33,300.00 | 5.42K |
| 2026-09-02 | KRW 33,700.00 | -2.74% | KRW 34,400.00 | KRW 34,650.00 | KRW 33,650.00 | 3.38K |
| 2026-09-01 | KRW 34,650.00 | 0.00% | KRW 35,050.00 | KRW 35,050.00 | KRW 34,100.00 | 3.24K |
| 2026-08-31 | KRW 34,650.00 | -0.57% | KRW 34,850.00 | KRW 35,000.00 | KRW 34,200.00 | 5.49K |
| 2026-08-28 | KRW 34,850.00 | +0.43% | KRW 35,100.00 | KRW 35,400.00 | KRW 34,400.00 | 7.55K |
| 2026-08-27 | KRW 34,700.00 | -0.72% | KRW 35,050.00 | KRW 35,250.00 | KRW 34,150.00 | 12.23K |
| 2026-08-26 | KRW 34,950.00 | +1.45% | KRW 34,500.00 | KRW 37,900.00 | KRW 34,100.00 | 109.48K |
| 2026-08-25 | KRW 34,450.00 | +0.73% | KRW 33,950.00 | KRW 34,550.00 | KRW 33,400.00 | 7.56K |
| 2026-08-24 | KRW 34,200.00 | +1.94% | KRW 33,550.00 | KRW 34,400.00 | KRW 33,550.00 | 5.32K |
| 2026-08-21 | KRW 33,550.00 | +2.91% | KRW 32,850.00 | KRW 33,600.00 | KRW 32,450.00 | 11.76K |
| 2026-08-20 | KRW 32,600.00 | +1.09% | KRW 33,100.00 | KRW 33,100.00 | KRW 32,400.00 | 5.66K |
| 2026-08-19 | KRW 32,250.00 | -1.98% | KRW 32,400.00 | KRW 33,250.00 | KRW 32,250.00 | 5.13K |
| 2026-08-18 | KRW 32,900.00 | -3.94% | KRW 34,000.00 | KRW 34,000.00 | KRW 32,550.00 | 3.80K |
| 2026-08-14 | KRW 34,250.00 | +3.16% | KRW 33,500.00 | KRW 34,350.00 | KRW 33,100.00 | 9.53K |
| 2026-08-13 | KRW 33,200.00 | -0.30% | KRW 33,250.00 | KRW 33,550.00 | KRW 32,800.00 | 6.48K |
| 2026-08-12 | KRW 33,300.00 | +0.45% | KRW 33,100.00 | KRW 33,750.00 | KRW 32,850.00 | 2.62K |
| 2026-08-11 | KRW 33,150.00 | +0.45% | KRW 33,100.00 | KRW 33,750.00 | KRW 32,700.00 | 6.75K |
| 2026-08-10 | KRW 33,000.00 | +2.80% | KRW 32,800.00 | KRW 33,250.00 | KRW 32,100.00 | 8.32K |
| 2026-08-07 | KRW 32,100.00 | -1.23% | KRW 32,500.00 | KRW 32,750.00 | KRW 32,100.00 | 1.58K |
| 2026-08-06 | KRW 32,500.00 | +0.78% | KRW 32,050.00 | KRW 32,550.00 | KRW 31,700.00 | 5.09K |
| 2026-08-05 | KRW 32,250.00 | -0.31% | KRW 32,350.00 | KRW 32,750.00 | KRW 31,750.00 | 4.59K |
| 2026-08-04 | KRW 32,350.00 | +2.21% | KRW 32,400.00 | KRW 32,400.00 | KRW 30,900.00 | 2.77K |
| 2026-08-03 | KRW 31,650.00 | -1.25% | KRW 32,100.00 | KRW 32,200.00 | KRW 31,250.00 | 2.66K |
| 2026-07-31 | KRW 32,050.00 | +4.40% | KRW 31,000.00 | KRW 32,100.00 | KRW 31,000.00 | 2.20K |
| 2026-07-30 | KRW 30,700.00 | +1.66% | KRW 29,950.00 | KRW 31,900.00 | KRW 29,950.00 | 9.23K |
| 2026-07-29 | KRW 30,200.00 | -2.58% | KRW 30,850.00 | KRW 32,450.00 | KRW 30,000.00 | 10.84K |
| 2026-07-28 | KRW 31,000.00 | -4.17% | KRW 32,050.00 | KRW 32,050.00 | KRW 30,950.00 | 4.75K |
| 2026-07-27 | KRW 32,350.00 | -0.46% | KRW 32,800.00 | KRW 33,050.00 | KRW 32,100.00 | 6.35K |
| 2026-07-24 | KRW 32,500.00 | +1.72% | KRW 31,250.00 | KRW 32,500.00 | KRW 31,250.00 | 4.98K |
| 2026-07-23 | KRW 31,950.00 | +1.11% | KRW 31,600.00 | KRW 31,950.00 | KRW 31,450.00 | 2.84K |
| 2026-07-22 | KRW 31,600.00 | +1.44% | KRW 31,150.00 | KRW 31,750.00 | KRW 31,050.00 | 2.97K |
| 2026-07-21 | KRW 31,150.00 | -1.42% | KRW 31,150.00 | KRW 31,900.00 | KRW 30,900.00 | 2.56K |
| 2026-07-20 | KRW 31,600.00 | -1.56% | KRW 32,050.00 | KRW 32,050.00 | KRW 31,200.00 | 4.51K |
| 2026-07-16 | KRW 32,100.00 | -0.77% | KRW 32,100.00 | KRW 32,500.00 | KRW 31,350.00 | 8.68K |
| 2026-07-15 | KRW 32,350.00 | +2.37% | KRW 32,600.00 | KRW 32,600.00 | KRW 31,500.00 | 2.34K |
| 2026-07-14 | KRW 31,600.00 | -0.94% | KRW 31,700.00 | KRW 32,850.00 | KRW 31,450.00 | 17.50K |
| 2026-07-13 | KRW 31,900.00 | -0.93% | KRW 32,200.00 | KRW 33,000.00 | KRW 31,850.00 | 5.43K |
| 2026-07-10 | KRW 32,200.00 | +0.16% | KRW 32,150.00 | KRW 32,950.00 | KRW 32,000.00 | 4.51K |
| 2026-07-09 | KRW 32,150.00 | -0.31% | KRW 32,450.00 | KRW 32,550.00 | KRW 31,650.00 | 7.48K |
| 2026-07-08 | KRW 32,250.00 | 0.00% | KRW 32,750.00 | KRW 32,800.00 | KRW 31,900.00 | 8.88K |
| 2026-07-07 | KRW 32,250.00 | -0.15% | KRW 32,400.00 | KRW 32,950.00 | KRW 32,050.00 | 10.60K |
| 2026-07-06 | KRW 32,300.00 | -0.15% | KRW 32,900.00 | KRW 33,250.00 | KRW 32,100.00 | 4.05K |
| 2026-07-03 | KRW 32,350.00 | -1.07% | KRW 32,500.00 | KRW 33,050.00 | KRW 32,100.00 | 5.38K |
| 2026-07-02 | KRW 32,700.00 | -0.91% | KRW 33,000.00 | KRW 33,100.00 | KRW 32,150.00 | 3.83K |
| 2026-07-01 | KRW 33,000.00 | +3.61% | KRW 32,900.00 | KRW 33,200.00 | KRW 32,200.00 | 4.79K |
| 2026-06-30 | KRW 31,850.00 | -3.19% | KRW 32,900.00 | KRW 33,150.00 | KRW 31,850.00 | 8.06K |
| 2026-06-29 | KRW 32,900.00 | +5.11% | KRW 31,300.00 | KRW 33,500.00 | KRW 31,300.00 | 14.62K |
| 2026-06-26 | KRW 31,300.00 | -0.79% | KRW 31,550.00 | KRW 32,150.00 | KRW 31,300.00 | 13.05K |
| 2026-06-25 | KRW 31,550.00 | -0.32% | KRW 31,650.00 | KRW 32,200.00 | KRW 31,500.00 | 7.13K |
| 2026-06-24 | KRW 31,650.00 | +1.12% | KRW 31,300.00 | KRW 32,200.00 | KRW 31,300.00 | 7.97K |
| 2026-06-23 | KRW 31,300.00 | +0.64% | KRW 31,250.00 | KRW 32,150.00 | KRW 31,200.00 | 13.65K |
| 2026-06-22 | KRW 31,100.00 | -2.81% | KRW 32,000.00 | KRW 32,700.00 | KRW 31,100.00 | 11.22K |
| 2026-06-19 | KRW 32,000.00 | -1.84% | KRW 32,350.00 | KRW 32,850.00 | KRW 31,800.00 | 14.65K |
| 2026-06-18 | KRW 32,600.00 | +0.46% | KRW 33,200.00 | KRW 33,200.00 | KRW 32,000.00 | 9.69K |
| 2026-06-17 | KRW 32,450.00 | -0.76% | KRW 32,700.00 | KRW 33,250.00 | KRW 32,400.00 | 17.76K |
| 2026-06-16 | KRW 32,700.00 | -0.30% | KRW 32,550.00 | KRW 33,350.00 | KRW 32,550.00 | 9.47K |
| 2026-06-15 | KRW 32,800.00 | 0.00% | KRW 33,400.00 | KRW 33,800.00 | KRW 32,600.00 | 15.74K |
| 2026-06-12 | KRW 32,800.00 | +0.46% | KRW 33,350.00 | KRW 33,350.00 | KRW 32,250.00 | 9.92K |
| 2026-06-11 | KRW 32,650.00 | -0.15% | KRW 32,700.00 | KRW 33,750.00 | KRW 32,600.00 | 23.28K |
| 2026-06-10 | KRW 32,700.00 | -2.10% | KRW 33,400.00 | KRW 33,400.00 | KRW 32,500.00 | 18.29K |
| 2026-06-09 | KRW 33,400.00 | +4.38% | KRW 32,050.00 | KRW 33,400.00 | KRW 32,050.00 | 19.73K |
| 2026-06-08 | KRW 32,000.00 | -1.39% | KRW 32,400.00 | KRW 32,400.00 | KRW 30,700.00 | 12.68K |
| 2026-06-05 | KRW 32,450.00 | +2.69% | KRW 31,600.00 | KRW 34,300.00 | KRW 31,400.00 | 27.83K |
| 2026-06-04 | KRW 31,600.00 | +2.93% | KRW 30,700.00 | KRW 31,900.00 | KRW 29,900.00 | 10.04K |
| 2026-06-02 | KRW 30,700.00 | +1.99% | KRW 30,650.00 | KRW 31,800.00 | KRW 29,950.00 | 9.57K |
| 2026-06-01 | KRW 30,100.00 | -3.53% | KRW 31,200.00 | KRW 31,425.00 | KRW 29,950.00 | 19.03K |
| 2026-05-29 | KRW 31,200.00 | -1.42% | KRW 31,700.00 | KRW 32,000.00 | KRW 31,000.00 | 13.43K |
| 2026-05-28 | KRW 31,650.00 | -2.91% | KRW 32,850.00 | KRW 32,850.00 | KRW 31,200.00 | 32.34K |
| 2026-05-27 | KRW 32,600.00 | -2.69% | KRW 33,250.00 | KRW 33,750.00 | KRW 32,550.00 | 9.51K |
| 2026-05-26 | KRW 33,500.00 | -2.47% | KRW 34,350.00 | KRW 35,100.00 | KRW 33,450.00 | 10.96K |
| 2026-05-22 | KRW 34,350.00 | +4.41% | KRW 33,200.00 | KRW 34,600.00 | KRW 33,100.00 | 16.76K |
| 2026-05-21 | KRW 32,900.00 | +2.81% | KRW 32,900.00 | KRW 33,950.00 | KRW 32,050.00 | 18.22K |