Gmb Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4,630.00 | 4,650.00 | 4,620.00 | 4,640.00 | 3,982.52 | 11,009 |
| 2023-07-31 | 4,635.00 | 4,675.00 | 4,600.00 | 4,625.00 | 3,969.65 | 23,572 |
| 2023-07-28 | 4,440.00 | 4,640.00 | 4,440.00 | 4,625.00 | 3,969.65 | 24,651 |
| 2023-07-27 | 4,400.00 | 4,595.00 | 4,400.00 | 4,510.00 | 3,870.94 | 37,270 |
| 2023-07-26 | 4,580.00 | 4,600.00 | 4,360.00 | 4,485.00 | 3,849.48 | 78,463 |
| 2023-07-25 | 4,650.00 | 4,670.00 | 4,600.00 | 4,640.00 | 3,982.52 | 36,865 |
| 2023-07-24 | 4,815.00 | 4,835.00 | 4,650.00 | 4,650.00 | 3,991.10 | 81,539 |
| 2023-07-21 | 4,890.00 | 4,890.00 | 4,820.00 | 4,835.00 | 4,149.89 | 33,467 |
| 2023-07-20 | 4,960.00 | 4,960.00 | 4,895.00 | 4,905.00 | 4,209.97 | 20,537 |
| 2023-07-19 | 4,890.00 | 4,955.00 | 4,795.00 | 4,920.00 | 4,222.85 | 45,463 |
| 2023-07-18 | 4,905.00 | 4,925.00 | 4,850.00 | 4,860.00 | 4,171.35 | 53,908 |
| 2023-07-17 | 4,970.00 | 4,980.00 | 4,885.00 | 4,905.00 | 4,209.97 | 34,754 |
| 2023-07-14 | 4,875.00 | 4,980.00 | 4,815.00 | 4,970.00 | 4,265.76 | 38,999 |
| 2023-07-13 | 4,945.00 | 4,995.00 | 4,845.00 | 4,870.00 | 4,179.93 | 78,684 |
| 2023-07-12 | 5,020.00 | 5,020.00 | 4,910.00 | 4,925.00 | 4,227.14 | 49,541 |
| 2023-07-11 | 5,000.00 | 5,040.00 | 4,900.00 | 4,975.00 | 4,270.05 | 28,366 |
| 2023-07-10 | 5,110.00 | 5,110.00 | 4,975.00 | 5,000.00 | 4,291.51 | 16,143 |
| 2023-07-07 | 5,120.00 | 5,120.00 | 4,955.00 | 5,110.00 | 4,385.92 | 37,935 |
| 2023-07-06 | 5,100.00 | 5,230.00 | 5,060.00 | 5,140.00 | 4,411.67 | 72,445 |
| 2023-07-05 | 5,180.00 | 5,180.00 | 5,050.00 | 5,090.00 | 4,368.76 | 30,071 |
| 2023-07-04 | 5,080.00 | 5,100.00 | 5,010.00 | 5,100.00 | 4,377.34 | 20,296 |
| 2023-07-03 | 5,070.00 | 5,120.00 | 5,010.00 | 5,010.00 | 4,300.09 | 22,397 |
| 2023-06-30 | 5,000.00 | 5,090.00 | 4,980.00 | 5,060.00 | 4,343.01 | 13,758 |
| 2023-06-29 | 5,100.00 | 5,130.00 | 4,970.00 | 5,000.00 | 4,291.51 | 12,089 |
| 2023-06-28 | 4,995.00 | 5,080.00 | 4,995.00 | 5,080.00 | 4,360.17 | 13,511 |
| 2023-06-27 | 5,000.00 | 5,010.00 | 4,950.00 | 4,995.00 | 4,287.22 | 11,669 |
| 2023-06-26 | 4,860.00 | 5,180.00 | 4,810.00 | 4,980.00 | 4,274.34 | 33,657 |
| 2023-06-23 | 4,955.00 | 4,995.00 | 4,860.00 | 4,860.00 | 4,171.35 | 50,369 |
| 2023-06-22 | 4,985.00 | 5,030.00 | 4,940.00 | 4,940.00 | 4,240.01 | 39,721 |
| 2023-06-21 | 5,080.00 | 5,100.00 | 5,030.00 | 5,030.00 | 4,317.26 | 20,065 |
| 2023-06-20 | 5,000.00 | 5,090.00 | 5,000.00 | 5,080.00 | 4,360.17 | 10,984 |
| 2023-06-19 | 5,050.00 | 5,090.00 | 5,020.00 | 5,050.00 | 4,334.42 | 16,924 |
| 2023-06-16 | 5,090.00 | 5,140.00 | 5,050.00 | 5,090.00 | 4,368.76 | 15,397 |
| 2023-06-15 | 5,110.00 | 5,170.00 | 5,030.00 | 5,070.00 | 4,351.59 | 17,511 |
| 2023-06-14 | 5,250.00 | 5,390.00 | 5,050.00 | 5,140.00 | 4,411.67 | 63,746 |
| 2023-06-13 | 5,180.00 | 5,280.00 | 5,180.00 | 5,230.00 | 4,488.92 | 23,297 |
| 2023-06-12 | 5,200.00 | 5,220.00 | 5,160.00 | 5,220.00 | 4,480.34 | 18,511 |
| 2023-06-09 | 5,180.00 | 5,300.00 | 5,180.00 | 5,200.00 | 4,463.17 | 20,833 |
| 2023-06-08 | 5,160.00 | 5,200.00 | 5,150.00 | 5,180.00 | 4,446.00 | 50,448 |
| 2023-06-07 | 5,300.00 | 5,300.00 | 5,170.00 | 5,260.00 | 4,514.67 | 29,443 |
| 2023-06-05 | 5,400.00 | 5,400.00 | 5,230.00 | 5,270.00 | 4,523.25 | 19,065 |
| 2023-06-02 | 5,300.00 | 5,330.00 | 5,220.00 | 5,320.00 | 4,566.17 | 27,386 |
| 2023-06-01 | 5,270.00 | 5,310.00 | 5,230.00 | 5,300.00 | 4,549.00 | 21,177 |
| 2023-05-31 | 5,200.00 | 5,330.00 | 5,200.00 | 5,280.00 | 4,531.83 | 12,959 |
| 2023-05-30 | 5,300.00 | 5,350.00 | 5,180.00 | 5,270.00 | 4,523.25 | 72,296 |
| 2023-05-26 | 5,490.00 | 5,520.00 | 5,280.00 | 5,280.00 | 4,531.83 | 34,246 |
| 2023-05-25 | 5,480.00 | 5,520.00 | 5,420.00 | 5,480.00 | 4,703.49 | 24,972 |
| 2023-05-24 | 5,460.00 | 5,540.00 | 5,350.00 | 5,540.00 | 4,754.99 | 58,612 |
| 2023-05-23 | 5,570.00 | 5,640.00 | 5,510.00 | 5,540.00 | 4,754.99 | 20,502 |
| 2023-05-22 | 5,530.00 | 5,650.00 | 5,500.00 | 5,570.00 | 4,780.74 | 29,188 |
| 2023-05-19 | 5,620.00 | 5,650.00 | 5,510.00 | 5,530.00 | 4,746.41 | 35,015 |
| 2023-05-18 | 5,630.00 | 5,680.00 | 5,530.00 | 5,620.00 | 4,823.66 | 42,717 |
| 2023-05-17 | 5,420.00 | 5,600.00 | 5,420.00 | 5,580.00 | 4,789.32 | 45,000 |
| 2023-05-16 | 5,490.00 | 5,550.00 | 5,380.00 | 5,460.00 | 4,686.33 | 57,314 |
| 2023-05-15 | 5,760.00 | 5,760.00 | 5,510.00 | 5,520.00 | 4,737.83 | 78,643 |
| 2023-05-12 | 5,590.00 | 5,790.00 | 5,440.00 | 5,630.00 | 4,832.24 | 278,860 |
| 2023-05-11 | 5,360.00 | 5,570.00 | 5,210.00 | 5,520.00 | 4,737.83 | 143,829 |
| 2023-05-10 | 5,270.00 | 5,430.00 | 5,240.00 | 5,360.00 | 4,600.50 | 90,926 |
| 2023-05-09 | 5,370.00 | 5,370.00 | 5,180.00 | 5,300.00 | 4,549.00 | 36,767 |
| 2023-05-08 | 5,390.00 | 5,390.00 | 5,210.00 | 5,290.00 | 4,540.42 | 52,551 |
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.