Advertisement
Bumyang Construction Co.,Ltd. (002410.KS)
KSE - KSE Delayed Price. Currency in KRW
Follow
At close: 03:30PM KST
Advertisement
Time Period:
Nov 20, 2023 - Nov 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 20, 2024 | - | - | - | - | - | - |
| Nov 19, 2024 | - | - | - | - | - | - |
| Nov 18, 2024 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | - |
| Nov 15, 2024 | 2,470.00 | 2,850.00 | 2,350.00 | 2,750.00 | 2,750.00 | 21,975,748 |
| Nov 14, 2024 | 2,000.00 | 2,290.00 | 1,894.00 | 2,290.00 | 2,290.00 | 4,114,436 |
| Nov 13, 2024 | 2,080.00 | 2,185.00 | 1,689.00 | 1,765.00 | 1,765.00 | 21,614,628 |
| Nov 12, 2024 | 1,575.00 | 1,708.00 | 1,575.00 | 1,708.00 | 1,708.00 | 1,875,318 |
| Nov 11, 2024 | 1,011.00 | 1,314.00 | 1,010.00 | 1,314.00 | 1,314.00 | 1,531,363 |
| Nov 08, 2024 | 1,019.00 | 1,022.00 | 999.00 | 1,011.00 | 1,011.00 | 17,488 |
| Nov 07, 2024 | 1,017.00 | 1,018.00 | 1,000.00 | 1,018.00 | 1,018.00 | 18,057 |
| Nov 06, 2024 | 1,016.00 | 1,018.00 | 999.00 | 1,017.00 | 1,017.00 | 33,943 |
| Nov 05, 2024 | 1,015.00 | 1,016.00 | 1,004.00 | 1,016.00 | 1,016.00 | 12,609 |
| Nov 04, 2024 | 1,012.00 | 1,015.00 | 1,005.00 | 1,015.00 | 1,015.00 | 25,975 |
| Nov 01, 2024 | 1,010.00 | 1,014.00 | 996.00 | 1,012.00 | 1,012.00 | 37,327 |
| Oct 31, 2024 | 1,012.00 | 1,012.00 | 985.00 | 1,010.00 | 1,010.00 | 81,999 |
| Oct 30, 2024 | 1,017.00 | 1,024.00 | 1,011.00 | 1,012.00 | 1,012.00 | 25,322 |
| Oct 29, 2024 | 1,020.00 | 1,032.00 | 1,000.00 | 1,014.00 | 1,014.00 | 18,831 |
| Oct 28, 2024 | 1,010.00 | 1,028.00 | 1,002.00 | 1,020.00 | 1,020.00 | 31,407 |
| Oct 25, 2024 | 1,016.00 | 1,025.00 | 1,000.00 | 1,010.00 | 1,010.00 | 37,121 |
| Oct 24, 2024 | 1,062.00 | 1,070.00 | 1,000.00 | 1,022.00 | 1,022.00 | 34,214 |
| Oct 23, 2024 | 1,026.00 | 1,073.00 | 1,021.00 | 1,073.00 | 1,073.00 | 36,957 |
| Oct 22, 2024 | 1,070.00 | 1,070.00 | 1,030.00 | 1,031.00 | 1,031.00 | 46,344 |
| Oct 21, 2024 | 1,095.00 | 1,095.00 | 1,062.00 | 1,064.00 | 1,064.00 | 43,428 |
| Oct 18, 2024 | 1,115.00 | 1,115.00 | 1,095.00 | 1,095.00 | 1,095.00 | 32,261 |
| Oct 17, 2024 | 1,111.00 | 1,124.00 | 1,101.00 | 1,109.00 | 1,109.00 | 43,536 |
| Oct 16, 2024 | 1,122.00 | 1,130.00 | 1,112.00 | 1,120.00 | 1,120.00 | 24,241 |
| Oct 15, 2024 | 1,134.00 | 1,140.00 | 1,111.00 | 1,122.00 | 1,122.00 | 75,210 |
| Oct 14, 2024 | 1,140.00 | 1,325.00 | 1,112.00 | 1,134.00 | 1,134.00 | 509,394 |
| Oct 11, 2024 | 1,134.00 | 1,146.00 | 1,126.00 | 1,130.00 | 1,130.00 | 20,968 |
| Oct 10, 2024 | 1,160.00 | 1,160.00 | 1,140.00 | 1,146.00 | 1,146.00 | 11,577 |
| Oct 08, 2024 | 1,138.00 | 1,157.00 | 1,135.00 | 1,153.00 | 1,153.00 | 16,188 |
| Oct 07, 2024 | 1,148.00 | 1,154.00 | 1,138.00 | 1,150.00 | 1,150.00 | 18,505 |
| Oct 04, 2024 | 1,164.00 | 1,165.00 | 1,143.00 | 1,148.00 | 1,148.00 | 15,421 |
| Oct 02, 2024 | 1,180.00 | 1,190.00 | 1,155.00 | 1,155.00 | 1,155.00 | 22,211 |
| Sep 30, 2024 | 1,191.00 | 1,196.00 | 1,170.00 | 1,180.00 | 1,180.00 | 20,727 |
| Sep 27, 2024 | 1,172.00 | 1,195.00 | 1,167.00 | 1,191.00 | 1,191.00 | 38,870 |
| Sep 26, 2024 | 1,166.00 | 1,175.00 | 1,164.00 | 1,166.00 | 1,166.00 | 15,533 |
| Sep 25, 2024 | 1,184.00 | 1,195.00 | 1,114.00 | 1,166.00 | 1,166.00 | 29,236 |
| Sep 24, 2024 | 1,181.00 | 1,182.00 | 1,170.00 | 1,182.00 | 1,182.00 | 18,049 |
| Sep 23, 2024 | 1,179.00 | 1,190.00 | 1,169.00 | 1,181.00 | 1,181.00 | 8,190 |
| Sep 20, 2024 | 1,171.00 | 1,190.00 | 1,151.00 | 1,179.00 | 1,179.00 | 25,072 |
| Sep 19, 2024 | 1,175.00 | 1,194.00 | 1,161.00 | 1,171.00 | 1,171.00 | 35,119 |
| Sep 13, 2024 | 1,156.00 | 1,185.00 | 1,156.00 | 1,175.00 | 1,175.00 | 12,612 |
| Sep 12, 2024 | 1,141.00 | 1,170.00 | 1,141.00 | 1,156.00 | 1,156.00 | 10,760 |
| Sep 11, 2024 | 1,147.00 | 1,160.00 | 1,135.00 | 1,141.00 | 1,141.00 | 12,482 |
| Sep 10, 2024 | 1,170.00 | 1,179.00 | 1,151.00 | 1,152.00 | 1,152.00 | 26,704 |
| Sep 09, 2024 | 1,150.00 | 1,166.00 | 1,125.00 | 1,156.00 | 1,156.00 | 42,274 |
| Sep 06, 2024 | 1,177.00 | 1,205.00 | 1,150.00 | 1,178.00 | 1,178.00 | 53,913 |
| Sep 05, 2024 | 1,201.00 | 1,211.00 | 1,170.00 | 1,171.00 | 1,171.00 | 65,918 |
| Sep 04, 2024 | 1,236.00 | 1,239.00 | 1,203.00 | 1,203.00 | 1,203.00 | 52,000 |
| Sep 03, 2024 | 1,265.00 | 1,265.00 | 1,237.00 | 1,249.00 | 1,249.00 | 37,271 |
| Sep 02, 2024 | 1,281.00 | 1,281.00 | 1,260.00 | 1,265.00 | 1,265.00 | 14,915 |
| Aug 30, 2024 | 1,296.00 | 1,298.00 | 1,281.00 | 1,293.00 | 1,293.00 | 12,329 |
| Aug 29, 2024 | 1,326.00 | 1,326.00 | 1,292.00 | 1,296.00 | 1,296.00 | 14,063 |
| Aug 28, 2024 | 1,305.00 | 1,327.00 | 1,294.00 | 1,327.00 | 1,327.00 | 16,843 |
| Aug 27, 2024 | 1,291.00 | 1,309.00 | 1,289.00 | 1,302.00 | 1,302.00 | 37,252 |
| Aug 26, 2024 | 1,313.00 | 1,316.00 | 1,299.00 | 1,305.00 | 1,305.00 | 22,634 |
| Aug 23, 2024 | 1,309.00 | 1,330.00 | 1,302.00 | 1,316.00 | 1,316.00 | 21,152 |
| Aug 22, 2024 | 1,346.00 | 1,372.00 | 1,310.00 | 1,323.00 | 1,323.00 | 36,230 |
| Aug 21, 2024 | 1,316.00 | 1,354.00 | 1,303.00 | 1,345.00 | 1,345.00 | 87,723 |
| Aug 20, 2024 | 1,273.00 | 1,349.00 | 1,273.00 | 1,316.00 | 1,316.00 | 58,324 |
| Aug 19, 2024 | 1,281.00 | 1,300.00 | 1,259.00 | 1,273.00 | 1,273.00 | 30,000 |
| Aug 16, 2024 | 1,301.00 | 1,302.00 | 1,278.00 | 1,281.00 | 1,281.00 | 67,233 |
| Aug 14, 2024 | 1,332.00 | 1,332.00 | 1,303.00 | 1,315.00 | 1,315.00 | 44,299 |
| Aug 13, 2024 | 1,355.00 | 1,355.00 | 1,311.00 | 1,311.00 | 1,311.00 | 51,469 |
| Aug 12, 2024 | 1,323.00 | 1,349.00 | 1,321.00 | 1,347.00 | 1,347.00 | 47,402 |
| Aug 09, 2024 | 1,280.00 | 1,340.00 | 1,280.00 | 1,323.00 | 1,323.00 | 51,601 |
| Aug 08, 2024 | 1,304.00 | 1,309.00 | 1,271.00 | 1,285.00 | 1,285.00 | 40,536 |
| Aug 07, 2024 | 1,232.00 | 1,315.00 | 1,232.00 | 1,310.00 | 1,310.00 | 53,927 |
| Aug 06, 2024 | 1,198.00 | 1,269.00 | 1,181.00 | 1,248.00 | 1,248.00 | 135,410 |
| Aug 05, 2024 | 1,323.00 | 1,347.00 | 1,198.00 | 1,198.00 | 1,198.00 | 199,593 |
| Aug 02, 2024 | 1,424.00 | 1,424.00 | 1,318.00 | 1,323.00 | 1,323.00 | 150,484 |
| Aug 01, 2024 | 1,433.00 | 1,442.00 | 1,410.00 | 1,425.00 | 1,425.00 | 79,283 |
| Jul 31, 2024 | 1,390.00 | 1,463.00 | 1,365.00 | 1,418.00 | 1,418.00 | 186,662 |
| Jul 30, 2024 | 1,404.00 | 1,572.00 | 1,364.00 | 1,376.00 | 1,376.00 | 1,151,067 |
| Jul 29, 2024 | 1,402.00 | 1,432.00 | 1,400.00 | 1,404.00 | 1,404.00 | 36,458 |
| Jul 26, 2024 | 1,395.00 | 1,410.00 | 1,371.00 | 1,402.00 | 1,402.00 | 36,409 |
| Jul 25, 2024 | 1,446.00 | 1,447.00 | 1,382.00 | 1,410.00 | 1,410.00 | 149,463 |
| Jul 24, 2024 | 1,487.00 | 1,487.00 | 1,411.00 | 1,446.00 | 1,446.00 | 108,465 |
| Jul 23, 2024 | 1,432.00 | 1,500.00 | 1,428.00 | 1,480.00 | 1,480.00 | 358,897 |
| Jul 22, 2024 | 1,427.00 | 1,459.00 | 1,411.00 | 1,427.00 | 1,427.00 | 109,991 |
| Jul 19, 2024 | 1,468.00 | 1,493.00 | 1,410.00 | 1,427.00 | 1,427.00 | 97,364 |
| Jul 18, 2024 | 1,495.00 | 1,515.00 | 1,422.00 | 1,479.00 | 1,479.00 | 292,761 |
| Jul 17, 2024 | 1,395.00 | 1,499.00 | 1,394.00 | 1,499.00 | 1,499.00 | 168,359 |
| Jul 16, 2024 | 1,406.00 | 1,415.00 | 1,371.00 | 1,409.00 | 1,409.00 | 149,853 |
| Jul 15, 2024 | 1,340.00 | 1,430.00 | 1,332.00 | 1,404.00 | 1,404.00 | 420,554 |
| Jul 12, 2024 | 1,284.00 | 1,534.00 | 1,268.00 | 1,342.00 | 1,342.00 | 2,387,661 |
| Jul 11, 2024 | 1,312.00 | 1,338.00 | 1,265.00 | 1,279.00 | 1,279.00 | 212,525 |
| Jul 10, 2024 | 1,230.00 | 1,568.00 | 1,230.00 | 1,313.00 | 1,313.00 | 2,534,352 |
| Jul 09, 2024 | 1,221.00 | 1,232.00 | 1,220.00 | 1,230.00 | 1,230.00 | 10,479 |
| Jul 08, 2024 | 1,230.00 | 1,234.00 | 1,216.00 | 1,227.00 | 1,227.00 | 14,175 |
| Jul 05, 2024 | 1,230.00 | 1,243.00 | 1,208.00 | 1,230.00 | 1,230.00 | 40,558 |
| Jul 04, 2024 | 1,220.00 | 1,230.00 | 1,196.00 | 1,230.00 | 1,230.00 | 69,561 |
| Jul 03, 2024 | 1,259.00 | 1,262.00 | 1,192.00 | 1,233.00 | 1,233.00 | 109,604 |
| Jul 02, 2024 | 1,282.00 | 1,290.00 | 1,260.00 | 1,262.00 | 1,262.00 | 18,828 |
| Jul 01, 2024 | 1,291.00 | 1,295.00 | 1,265.00 | 1,282.00 | 1,282.00 | 21,920 |
| Jun 28, 2024 | 1,268.00 | 1,282.00 | 1,256.00 | 1,282.00 | 1,282.00 | 34,715 |
| Jun 27, 2024 | 1,306.00 | 1,309.00 | 1,251.00 | 1,267.00 | 1,267.00 | 22,973 |
| Jun 26, 2024 | 1,307.00 | 1,315.00 | 1,299.00 | 1,299.00 | 1,299.00 | 16,658 |
| Jun 25, 2024 | 1,283.00 | 1,309.00 | 1,283.00 | 1,307.00 | 1,307.00 | 25,646 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.