Bumyang Construction Co.,Ltd. (002410.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 1,425.00 | 1,459.00 | 1,397.00 | 1,433.00 | 1,433.00 | 40,987 |
| 22 May 2024 | 1,430.00 | 1,498.00 | 1,405.00 | 1,427.00 | 1,427.00 | 60,733 |
| 21 May 2024 | 1,426.00 | 1,429.00 | 1,401.00 | 1,415.00 | 1,415.00 | 41,143 |
| 20 May 2024 | 1,405.00 | 1,430.00 | 1,400.00 | 1,423.00 | 1,423.00 | 31,383 |
| 17 May 2024 | 1,432.00 | 1,432.00 | 1,398.00 | 1,405.00 | 1,405.00 | 43,227 |
| 16 May 2024 | 1,425.00 | 1,440.00 | 1,410.00 | 1,424.00 | 1,424.00 | 59,795 |
| 14 May 2024 | 1,455.00 | 1,572.00 | 1,410.00 | 1,410.00 | 1,410.00 | 288,812 |
| 13 May 2024 | 1,453.00 | 1,457.00 | 1,409.00 | 1,428.00 | 1,428.00 | 61,296 |
| 10 May 2024 | 1,443.00 | 1,460.00 | 1,440.00 | 1,453.00 | 1,453.00 | 36,348 |
| 09 May 2024 | 1,430.00 | 1,460.00 | 1,430.00 | 1,450.00 | 1,450.00 | 21,862 |
| 08 May 2024 | 1,445.00 | 1,460.00 | 1,427.00 | 1,443.00 | 1,443.00 | 43,074 |
| 07 May 2024 | 1,439.00 | 1,449.00 | 1,429.00 | 1,434.00 | 1,434.00 | 35,992 |
| 03 May 2024 | 1,444.00 | 1,480.00 | 1,420.00 | 1,428.00 | 1,428.00 | 60,496 |
| 02 May 2024 | 1,469.00 | 1,481.00 | 1,425.00 | 1,444.00 | 1,444.00 | 31,044 |
| 30 Apr 2024 | 1,494.00 | 1,494.00 | 1,401.00 | 1,469.00 | 1,469.00 | 91,706 |
| 29 Apr 2024 | 1,489.00 | 1,500.00 | 1,481.00 | 1,494.00 | 1,494.00 | 65,112 |
| 26 Apr 2024 | 1,500.00 | 1,505.00 | 1,419.00 | 1,489.00 | 1,489.00 | 179,654 |
| 25 Apr 2024 | 1,513.00 | 1,513.00 | 1,449.00 | 1,469.00 | 1,469.00 | 95,836 |
| 24 Apr 2024 | 1,569.00 | 1,569.00 | 1,493.00 | 1,515.00 | 1,515.00 | 128,214 |
| 23 Apr 2024 | 1,580.00 | 1,592.00 | 1,505.00 | 1,571.00 | 1,571.00 | 331,855 |
| 22 Apr 2024 | 1,385.00 | 1,775.00 | 1,375.00 | 1,615.00 | 1,615.00 | 2,913,339 |
| 19 Apr 2024 | 1,409.00 | 1,409.00 | 1,354.00 | 1,384.00 | 1,384.00 | 53,080 |
| 18 Apr 2024 | 1,393.00 | 1,400.00 | 1,378.00 | 1,400.00 | 1,400.00 | 67,526 |
| 17 Apr 2024 | 1,447.00 | 1,447.00 | 1,360.00 | 1,400.00 | 1,400.00 | 50,515 |
| 16 Apr 2024 | 1,449.00 | 1,450.00 | 1,350.00 | 1,450.00 | 1,450.00 | 115,704 |
| 15 Apr 2024 | 1,489.00 | 1,489.00 | 1,436.00 | 1,450.00 | 1,450.00 | 56,666 |
| 12 Apr 2024 | 1,515.00 | 1,525.00 | 1,463.00 | 1,496.00 | 1,496.00 | 68,690 |
| 11 Apr 2024 | 1,552.00 | 1,552.00 | 1,493.00 | 1,513.00 | 1,513.00 | 136,614 |
| 09 Apr 2024 | 1,441.00 | 1,570.00 | 1,421.00 | 1,511.00 | 1,511.00 | 150,306 |
| 08 Apr 2024 | 1,399.00 | 1,432.00 | 1,367.00 | 1,421.00 | 1,421.00 | 168,953 |
| 05 Apr 2024 | 1,477.00 | 1,477.00 | 1,398.00 | 1,398.00 | 1,398.00 | 109,869 |
| 04 Apr 2024 | 1,485.00 | 1,512.00 | 1,463.00 | 1,477.00 | 1,477.00 | 47,666 |
| 03 Apr 2024 | 1,499.00 | 1,499.00 | 1,456.00 | 1,485.00 | 1,485.00 | 103,545 |
| 02 Apr 2024 | 1,577.00 | 1,580.00 | 1,496.00 | 1,508.00 | 1,508.00 | 152,975 |
| 01 Apr 2024 | 1,573.00 | 1,588.00 | 1,561.00 | 1,573.00 | 1,573.00 | 76,087 |
| 29 Mar 2024 | 1,599.00 | 1,602.00 | 1,568.00 | 1,574.00 | 1,574.00 | 80,054 |
| 28 Mar 2024 | 1,620.00 | 1,624.00 | 1,599.00 | 1,608.00 | 1,608.00 | 30,441 |
| 27 Mar 2024 | 1,622.00 | 1,634.00 | 1,606.00 | 1,611.00 | 1,611.00 | 65,364 |
| 26 Mar 2024 | 1,629.00 | 1,633.00 | 1,607.00 | 1,622.00 | 1,622.00 | 63,181 |
| 25 Mar 2024 | 1,655.00 | 1,655.00 | 1,610.00 | 1,619.00 | 1,619.00 | 136,919 |
| 22 Mar 2024 | 1,678.00 | 1,678.00 | 1,644.00 | 1,655.00 | 1,655.00 | 136,565 |
| 21 Mar 2024 | 1,685.00 | 1,686.00 | 1,663.00 | 1,680.00 | 1,680.00 | 73,799 |
| 20 Mar 2024 | 1,682.00 | 1,695.00 | 1,666.00 | 1,685.00 | 1,685.00 | 57,664 |
| 19 Mar 2024 | 1,700.00 | 1,716.00 | 1,681.00 | 1,690.00 | 1,690.00 | 141,021 |
| 18 Mar 2024 | 1,719.00 | 1,785.00 | 1,690.00 | 1,714.00 | 1,714.00 | 105,751 |
| 15 Mar 2024 | 1,763.00 | 1,766.00 | 1,687.00 | 1,713.00 | 1,713.00 | 138,233 |
| 14 Mar 2024 | 1,737.00 | 1,755.00 | 1,722.00 | 1,733.00 | 1,733.00 | 67,950 |
| 13 Mar 2024 | 1,701.00 | 1,753.00 | 1,700.00 | 1,742.00 | 1,742.00 | 79,493 |
| 12 Mar 2024 | 1,700.00 | 1,710.00 | 1,700.00 | 1,705.00 | 1,705.00 | 29,261 |
| 11 Mar 2024 | 1,700.00 | 1,707.00 | 1,700.00 | 1,701.00 | 1,701.00 | 50,730 |
| 08 Mar 2024 | 1,701.00 | 1,717.00 | 1,700.00 | 1,711.00 | 1,711.00 | 37,096 |
| 07 Mar 2024 | 1,705.00 | 1,715.00 | 1,678.00 | 1,701.00 | 1,701.00 | 60,518 |
| 06 Mar 2024 | 1,668.00 | 1,786.00 | 1,668.00 | 1,705.00 | 1,705.00 | 136,850 |
| 05 Mar 2024 | 1,701.00 | 1,709.00 | 1,667.00 | 1,667.00 | 1,667.00 | 167,138 |
| 04 Mar 2024 | 1,705.00 | 1,733.00 | 1,700.00 | 1,700.00 | 1,700.00 | 61,511 |
| 29 Feb 2024 | 1,721.00 | 1,721.00 | 1,688.00 | 1,704.00 | 1,704.00 | 56,216 |
| 28 Feb 2024 | 1,668.00 | 1,721.00 | 1,668.00 | 1,721.00 | 1,721.00 | 67,810 |
| 27 Feb 2024 | 1,702.00 | 1,718.00 | 1,670.00 | 1,675.00 | 1,675.00 | 100,161 |
| 26 Feb 2024 | 1,685.00 | 1,723.00 | 1,683.00 | 1,718.00 | 1,718.00 | 94,637 |
| 23 Feb 2024 | 1,701.00 | 1,708.00 | 1,684.00 | 1,685.00 | 1,685.00 | 92,516 |
| 22 Feb 2024 | 1,707.00 | 1,719.00 | 1,695.00 | 1,701.00 | 1,701.00 | 54,637 |
| 21 Feb 2024 | 1,725.00 | 1,745.00 | 1,707.00 | 1,707.00 | 1,707.00 | 76,908 |
| 20 Feb 2024 | 1,743.00 | 1,768.00 | 1,730.00 | 1,732.00 | 1,732.00 | 91,549 |
| 19 Feb 2024 | 1,782.00 | 1,795.00 | 1,753.00 | 1,757.00 | 1,757.00 | 100,464 |
| 16 Feb 2024 | 1,775.00 | 1,775.00 | 1,743.00 | 1,774.00 | 1,774.00 | 57,387 |
| 15 Feb 2024 | 1,775.00 | 1,795.00 | 1,755.00 | 1,783.00 | 1,783.00 | 75,304 |
| 14 Feb 2024 | 1,758.00 | 1,779.00 | 1,742.00 | 1,779.00 | 1,779.00 | 37,610 |
| 13 Feb 2024 | 1,698.00 | 1,786.00 | 1,698.00 | 1,783.00 | 1,783.00 | 161,550 |
| 08 Feb 2024 | 1,745.00 | 1,745.00 | 1,691.00 | 1,700.00 | 1,700.00 | 94,581 |
| 07 Feb 2024 | 1,705.00 | 1,793.00 | 1,690.00 | 1,702.00 | 1,702.00 | 137,099 |
| 06 Feb 2024 | 1,744.00 | 1,744.00 | 1,694.00 | 1,694.00 | 1,694.00 | 115,306 |
| 05 Feb 2024 | 1,785.00 | 1,787.00 | 1,727.00 | 1,739.00 | 1,739.00 | 97,388 |
| 02 Feb 2024 | 1,780.00 | 1,803.00 | 1,767.00 | 1,787.00 | 1,787.00 | 61,197 |
| 01 Feb 2024 | 1,767.00 | 1,784.00 | 1,750.00 | 1,767.00 | 1,767.00 | 36,120 |
| 31 Jan 2024 | 1,789.00 | 1,805.00 | 1,765.00 | 1,768.00 | 1,768.00 | 51,390 |
| 30 Jan 2024 | 1,827.00 | 1,840.00 | 1,770.00 | 1,781.00 | 1,781.00 | 88,605 |
| 29 Jan 2024 | 1,879.00 | 1,879.00 | 1,821.00 | 1,827.00 | 1,827.00 | 79,800 |
| 26 Jan 2024 | 1,860.00 | 1,882.00 | 1,841.00 | 1,869.00 | 1,869.00 | 56,337 |
| 25 Jan 2024 | 1,828.00 | 1,881.00 | 1,725.00 | 1,860.00 | 1,860.00 | 253,738 |
| 24 Jan 2024 | 1,985.00 | 1,998.00 | 1,821.00 | 1,821.00 | 1,821.00 | 453,670 |
| 23 Jan 2024 | 1,996.00 | 2,010.00 | 1,980.00 | 1,990.00 | 1,990.00 | 96,703 |
| 22 Jan 2024 | 2,000.00 | 2,025.00 | 1,988.00 | 2,000.00 | 2,000.00 | 77,733 |
| 19 Jan 2024 | 2,000.00 | 2,050.00 | 1,993.00 | 2,000.00 | 2,000.00 | 84,429 |
| 18 Jan 2024 | 1,990.00 | 2,035.00 | 1,985.00 | 1,998.00 | 1,998.00 | 76,441 |
| 17 Jan 2024 | 2,135.00 | 2,135.00 | 1,991.00 | 2,025.00 | 2,025.00 | 216,514 |
| 16 Jan 2024 | 2,135.00 | 2,135.00 | 2,085.00 | 2,120.00 | 2,120.00 | 41,732 |
| 15 Jan 2024 | 2,150.00 | 2,150.00 | 2,105.00 | 2,125.00 | 2,125.00 | 27,955 |
| 12 Jan 2024 | 2,200.00 | 2,210.00 | 2,120.00 | 2,150.00 | 2,150.00 | 139,024 |
| 11 Jan 2024 | 2,225.00 | 2,255.00 | 2,185.00 | 2,215.00 | 2,215.00 | 142,692 |
| 10 Jan 2024 | 2,190.00 | 2,265.00 | 2,175.00 | 2,220.00 | 2,220.00 | 124,484 |
| 09 Jan 2024 | 2,235.00 | 2,235.00 | 2,170.00 | 2,205.00 | 2,205.00 | 86,953 |
| 08 Jan 2024 | 2,245.00 | 2,250.00 | 2,195.00 | 2,220.00 | 2,220.00 | 105,071 |
| 05 Jan 2024 | 2,150.00 | 2,250.00 | 2,100.00 | 2,225.00 | 2,225.00 | 254,162 |
| 04 Jan 2024 | 2,235.00 | 2,235.00 | 2,135.00 | 2,165.00 | 2,165.00 | 146,482 |
| 03 Jan 2024 | 2,210.00 | 2,225.00 | 2,130.00 | 2,180.00 | 2,180.00 | 200,399 |
| 02 Jan 2024 | 2,170.00 | 2,345.00 | 2,145.00 | 2,220.00 | 2,220.00 | 773,513 |
| 28 Dec 2023 | 2,085.00 | 2,140.00 | 2,080.00 | 2,100.00 | 2,100.00 | 133,466 |
| 27 Dec 2023 | 2,090.00 | 2,125.00 | 2,065.00 | 2,105.00 | 2,105.00 | 134,516 |
| 26 Dec 2023 | 2,120.00 | 2,130.00 | 2,075.00 | 2,115.00 | 2,115.00 | 112,415 |
| 22 Dec 2023 | 2,180.00 | 2,185.00 | 2,120.00 | 2,125.00 | 2,125.00 | 153,747 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.