Gmb Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,400.00 | 4,500.00 | 4,380.00 | 4,400.00 | 3,914.36 | 62,990 |
| 2024-04-25 | 4,330.00 | 4,435.00 | 4,310.00 | 4,400.00 | 3,914.36 | 44,595 |
| 2024-04-24 | 4,285.00 | 4,450.00 | 4,255.00 | 4,345.00 | 3,865.43 | 51,193 |
| 2024-04-23 | 4,255.00 | 4,285.00 | 4,240.00 | 4,255.00 | 3,785.36 | 3,188 |
| 2024-04-22 | 4,185.00 | 4,305.00 | 4,185.00 | 4,235.00 | 3,767.57 | 11,425 |
| 2024-04-19 | 4,265.00 | 4,280.00 | 4,070.00 | 4,230.00 | 3,763.12 | 29,230 |
| 2024-04-18 | 4,280.00 | 4,280.00 | 4,250.00 | 4,265.00 | 3,794.26 | 13,087 |
| 2024-04-17 | 4,200.00 | 4,290.00 | 4,190.00 | 4,255.00 | 3,785.36 | 7,977 |
| 2024-04-16 | 4,285.00 | 4,300.00 | 4,215.00 | 4,215.00 | 3,749.78 | 15,455 |
| 2024-04-15 | 4,305.00 | 4,305.00 | 4,205.00 | 4,290.00 | 3,816.50 | 14,923 |
| 2024-04-12 | 4,285.00 | 4,315.00 | 4,280.00 | 4,300.00 | 3,825.40 | 8,244 |
| 2024-04-11 | 4,300.00 | 4,535.00 | 4,270.00 | 4,285.00 | 3,812.05 | 20,117 |
| 2024-04-09 | 4,285.00 | 4,340.00 | 4,265.00 | 4,325.00 | 3,847.64 | 12,872 |
| 2024-04-08 | 4,310.00 | 4,325.00 | 4,260.00 | 4,265.00 | 3,794.26 | 22,809 |
| 2024-04-05 | 4,300.00 | 4,370.00 | 4,270.00 | 4,335.00 | 3,856.53 | 13,089 |
| 2024-04-04 | 4,290.00 | 4,315.00 | 4,280.00 | 4,300.00 | 3,825.40 | 11,360 |
| 2024-04-03 | 4,300.00 | 4,330.00 | 4,245.00 | 4,285.00 | 3,812.05 | 20,530 |
| 2024-04-02 | 4,460.00 | 4,460.00 | 4,290.00 | 4,305.00 | 3,829.84 | 41,653 |
| 2024-04-01 | 4,435.00 | 4,450.00 | 4,370.00 | 4,430.00 | 3,941.05 | 28,578 |
| 2024-03-29 | 4,490.00 | 4,515.00 | 4,415.00 | 4,435.00 | 3,945.49 | 29,901 |
| 2024-03-28 | 4,505.00 | 4,580.00 | 4,470.00 | 4,495.00 | 3,998.87 | 53,537 |
| 2024-03-27 | 4,395.00 | 4,495.00 | 4,355.00 | 4,445.00 | 3,954.39 | 43,381 |
| 2024-03-26 | 4,390.00 | 4,400.00 | 4,365.00 | 4,390.00 | 3,905.46 | 13,500 |
| 2024-03-25 | 4,345.00 | 4,385.00 | 4,310.00 | 4,380.00 | 3,896.57 | 17,272 |
| 2024-03-22 | 4,345.00 | 4,380.00 | 4,300.00 | 4,330.00 | 3,852.08 | 9,875 |
| 2024-03-21 | 4,335.00 | 4,360.00 | 4,300.00 | 4,330.00 | 3,852.08 | 20,169 |
| 2024-03-20 | 4,300.00 | 4,345.00 | 4,280.00 | 4,325.00 | 3,847.64 | 15,512 |
| 2024-03-19 | 4,350.00 | 4,520.00 | 4,260.00 | 4,260.00 | 3,789.81 | 46,041 |
| 2024-03-18 | 4,335.00 | 4,375.00 | 4,310.00 | 4,335.00 | 3,856.53 | 10,745 |
| 2024-03-15 | 4,310.00 | 4,335.00 | 4,230.00 | 4,330.00 | 3,852.08 | 24,163 |
| 2024-03-14 | 4,265.00 | 4,345.00 | 4,265.00 | 4,300.00 | 3,825.40 | 29,869 |
| 2024-03-13 | 4,305.00 | 4,360.00 | 4,260.00 | 4,305.00 | 3,829.84 | 54,025 |
| 2024-03-12 | 4,340.00 | 4,380.00 | 4,280.00 | 4,335.00 | 3,856.53 | 36,351 |
| 2024-03-11 | 4,340.00 | 4,405.00 | 4,275.00 | 4,340.00 | 3,860.98 | 42,837 |
| 2024-03-08 | 4,420.00 | 4,480.00 | 4,335.00 | 4,340.00 | 3,860.98 | 89,857 |
| 2024-03-07 | 4,250.00 | 5,100.00 | 4,230.00 | 4,420.00 | 3,932.15 | 990,425 |
| 2024-03-06 | 4,300.00 | 4,300.00 | 4,220.00 | 4,230.00 | 3,763.12 | 16,753 |
| 2024-03-05 | 4,395.00 | 4,395.00 | 4,260.00 | 4,290.00 | 3,816.50 | 24,517 |
| 2024-03-04 | 4,425.00 | 4,435.00 | 4,390.00 | 4,395.00 | 3,909.91 | 16,362 |
| 2024-02-29 | 4,405.00 | 4,570.00 | 4,385.00 | 4,425.00 | 3,936.60 | 35,947 |
| 2024-02-28 | 4,350.00 | 4,410.00 | 4,345.00 | 4,400.00 | 3,914.36 | 6,020 |
| 2024-02-27 | 4,375.00 | 4,415.00 | 4,335.00 | 4,350.00 | 3,869.88 | 13,147 |
| 2024-02-26 | 4,490.00 | 4,520.00 | 4,330.00 | 4,375.00 | 3,892.12 | 18,097 |
| 2024-02-23 | 4,440.00 | 4,445.00 | 4,355.00 | 4,360.00 | 3,878.77 | 18,119 |
| 2024-02-22 | 4,465.00 | 4,630.00 | 4,415.00 | 4,440.00 | 3,949.94 | 10,058 |
| 2024-02-21 | 4,510.00 | 4,535.00 | 4,445.00 | 4,470.00 | 3,976.63 | 26,785 |
| 2024-02-20 | 4,560.00 | 4,580.00 | 4,510.00 | 4,510.00 | 4,012.22 | 29,002 |
| 2024-02-19 | 4,500.00 | 4,610.00 | 4,500.00 | 4,560.00 | 4,056.70 | 35,756 |
| 2024-02-16 | 4,435.00 | 4,505.00 | 4,420.00 | 4,495.00 | 3,998.87 | 58,162 |
| 2024-02-15 | 4,395.00 | 4,465.00 | 4,395.00 | 4,435.00 | 3,945.49 | 13,134 |
| 2024-02-14 | 4,430.00 | 4,440.00 | 4,385.00 | 4,430.00 | 3,941.05 | 10,149 |
| 2024-02-13 | 4,420.00 | 4,450.00 | 4,400.00 | 4,440.00 | 3,949.94 | 22,673 |
| 2024-02-08 | 4,370.00 | 4,455.00 | 4,370.00 | 4,425.00 | 3,936.60 | 14,042 |
| 2024-02-07 | 4,325.00 | 4,455.00 | 4,325.00 | 4,395.00 | 3,909.91 | 40,567 |
| 2024-02-06 | 4,370.00 | 4,470.00 | 4,350.00 | 4,385.00 | 3,901.01 | 30,571 |
| 2024-02-05 | 4,385.00 | 4,440.00 | 4,315.00 | 4,360.00 | 3,878.77 | 31,185 |
| 2024-02-02 | 4,280.00 | 4,410.00 | 4,280.00 | 4,385.00 | 3,901.01 | 31,366 |
| 2024-02-01 | 4,305.00 | 4,345.00 | 4,255.00 | 4,310.00 | 3,834.29 | 24,362 |
| 2024-01-31 | 4,205.00 | 4,350.00 | 4,160.00 | 4,325.00 | 3,847.64 | 29,691 |
| 2024-01-30 | 4,185.00 | 4,260.00 | 4,185.00 | 4,205.00 | 3,740.88 | 8,147 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 250.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 80.0000 KRW |
| 2021-12-29 | 80.0000 KRW |
| 2020-12-29 | 30.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.