Gmb Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 4,990.00 | 4,990.00 | 4,935.00 | 4,985.00 | 4,278.64 | 32,125 |
| 2023-02-06 | 5,040.00 | 5,040.00 | 4,940.00 | 4,980.00 | 4,274.34 | 15,144 |
| 2023-02-03 | 4,990.00 | 5,050.00 | 4,985.00 | 5,020.00 | 4,308.68 | 31,374 |
| 2023-02-02 | 4,945.00 | 5,010.00 | 4,945.00 | 4,990.00 | 4,282.93 | 24,650 |
| 2023-02-01 | 4,905.00 | 4,995.00 | 4,905.00 | 4,920.00 | 4,222.85 | 12,833 |
| 2023-01-31 | 4,840.00 | 4,975.00 | 4,825.00 | 4,905.00 | 4,209.97 | 18,853 |
| 2023-01-30 | 4,920.00 | 4,955.00 | 4,890.00 | 4,900.00 | 4,205.68 | 11,229 |
| 2023-01-27 | 4,915.00 | 4,935.00 | 4,875.00 | 4,920.00 | 4,222.85 | 13,148 |
| 2023-01-26 | 4,840.00 | 4,930.00 | 4,810.00 | 4,900.00 | 4,205.68 | 25,223 |
| 2023-01-25 | 4,830.00 | 4,850.00 | 4,800.00 | 4,845.00 | 4,158.47 | 15,629 |
| 2023-01-20 | 4,835.00 | 4,840.00 | 4,765.00 | 4,840.00 | 4,154.18 | 6,177 |
| 2023-01-19 | 4,835.00 | 4,850.00 | 4,750.00 | 4,850.00 | 4,162.76 | 8,722 |
| 2023-01-18 | 4,775.00 | 4,995.00 | 4,730.00 | 4,835.00 | 4,149.89 | 22,971 |
| 2023-01-17 | 4,895.00 | 4,895.00 | 4,755.00 | 4,810.00 | 4,128.43 | 10,352 |
| 2023-01-16 | 4,840.00 | 4,935.00 | 4,800.00 | 4,825.00 | 4,141.31 | 8,444 |
| 2023-01-13 | 4,760.00 | 4,860.00 | 4,760.00 | 4,820.00 | 4,137.02 | 12,625 |
| 2023-01-12 | 4,755.00 | 4,850.00 | 4,700.00 | 4,780.00 | 4,102.68 | 23,670 |
| 2023-01-11 | 4,690.00 | 4,735.00 | 4,690.00 | 4,725.00 | 4,055.48 | 7,487 |
| 2023-01-10 | 4,730.00 | 4,750.00 | 4,650.00 | 4,685.00 | 4,021.14 | 11,469 |
| 2023-01-09 | 4,640.00 | 4,740.00 | 4,620.00 | 4,700.00 | 4,034.02 | 24,650 |
| 2023-01-06 | 4,515.00 | 4,645.00 | 4,515.00 | 4,640.00 | 3,982.52 | 17,173 |
| 2023-01-05 | 4,580.00 | 4,650.00 | 4,510.00 | 4,595.00 | 3,943.90 | 22,120 |
| 2023-01-04 | 4,450.00 | 4,510.00 | 4,435.00 | 4,510.00 | 3,870.94 | 12,452 |
| 2023-01-03 | 4,460.00 | 4,530.00 | 4,400.00 | 4,450.00 | 3,819.44 | 15,628 |
| 2023-01-02 | 4,450.00 | 4,615.00 | 4,450.00 | 4,550.00 | 3,905.27 | 28,090 |
| 2022-12-29 | 4,535.00 | 4,535.00 | 4,440.00 | 4,450.00 | 3,819.44 | 14,195 |
| 2022-12-28 | 4,505.00 | 4,570.00 | 4,500.00 | 4,530.00 | 3,888.11 | 17,859 |
| 2022-12-27 | 4,515.00 | 4,640.00 | 4,515.00 | 4,565.00 | 3,849.48 | 12,926 |
| 2022-12-26 | 4,560.00 | 4,700.00 | 4,505.00 | 4,590.00 | 3,870.57 | 15,263 |
| 2022-12-23 | 4,600.00 | 4,640.00 | 4,555.00 | 4,560.00 | 3,845.27 | 26,952 |
| 2022-12-22 | 4,675.00 | 4,745.00 | 4,670.00 | 4,695.00 | 3,959.11 | 25,461 |
| 2022-12-21 | 4,720.00 | 4,765.00 | 4,650.00 | 4,670.00 | 3,938.03 | 24,866 |
| 2022-12-20 | 4,865.00 | 4,865.00 | 4,720.00 | 4,765.00 | 4,018.14 | 54,430 |
| 2022-12-19 | 4,930.00 | 4,935.00 | 4,855.00 | 4,870.00 | 4,106.68 | 39,459 |
| 2022-12-16 | 4,970.00 | 5,040.00 | 4,930.00 | 4,960.00 | 4,182.57 | 37,354 |
| 2022-12-15 | 5,100.00 | 5,130.00 | 5,040.00 | 5,060.00 | 4,266.90 | 20,413 |
| 2022-12-14 | 5,060.00 | 5,130.00 | 5,030.00 | 5,100.00 | 4,300.63 | 18,544 |
| 2022-12-13 | 5,120.00 | 5,190.00 | 5,040.00 | 5,050.00 | 4,258.47 | 34,504 |
| 2022-12-12 | 5,200.00 | 5,200.00 | 5,090.00 | 5,120.00 | 4,317.49 | 14,347 |
| 2022-12-09 | 5,180.00 | 5,200.00 | 5,060.00 | 5,200.00 | 4,384.95 | 28,730 |
| 2022-12-08 | 5,170.00 | 5,170.00 | 5,020.00 | 5,100.00 | 4,300.63 | 32,489 |
| 2022-12-07 | 5,100.00 | 5,240.00 | 5,100.00 | 5,190.00 | 4,376.52 | 28,571 |
| 2022-12-06 | 5,390.00 | 5,390.00 | 5,200.00 | 5,200.00 | 4,384.95 | 55,512 |
| 2022-12-05 | 5,200.00 | 5,280.00 | 5,120.00 | 5,230.00 | 4,410.25 | 46,912 |
| 2022-12-02 | 5,180.00 | 5,280.00 | 5,170.00 | 5,200.00 | 4,384.95 | 43,131 |
| 2022-12-01 | 5,210.00 | 5,250.00 | 5,150.00 | 5,200.00 | 4,384.95 | 58,602 |
| 2022-11-30 | 5,090.00 | 5,190.00 | 5,060.00 | 5,150.00 | 4,342.79 | 27,173 |
| 2022-11-29 | 5,100.00 | 5,140.00 | 4,960.00 | 5,130.00 | 4,325.93 | 46,312 |
| 2022-11-28 | 5,180.00 | 5,230.00 | 5,120.00 | 5,140.00 | 4,334.36 | 37,668 |
| 2022-11-25 | 5,230.00 | 5,270.00 | 5,160.00 | 5,230.00 | 4,410.25 | 49,647 |
| 2022-11-24 | 5,210.00 | 5,250.00 | 5,170.00 | 5,200.00 | 4,384.95 | 48,497 |
| 2022-11-23 | 5,250.00 | 5,350.00 | 5,150.00 | 5,210.00 | 4,393.39 | 103,012 |
| 2022-11-22 | 5,030.00 | 5,720.00 | 5,000.00 | 5,300.00 | 4,469.28 | 1,051,961 |
| 2022-11-21 | 5,230.00 | 5,270.00 | 5,050.00 | 5,060.00 | 4,266.90 | 86,011 |
| 2022-11-18 | 5,440.00 | 5,470.00 | 5,240.00 | 5,290.00 | 4,460.85 | 142,373 |
| 2022-11-17 | 5,890.00 | 6,090.00 | 5,410.00 | 5,410.00 | 4,562.04 | 1,604,750 |
| 2022-11-16 | 5,210.00 | 5,640.00 | 5,060.00 | 5,410.00 | 4,562.04 | 523,521 |
| 2022-11-15 | 5,110.00 | 5,180.00 | 5,050.00 | 5,140.00 | 4,334.36 | 63,397 |
| 2022-11-14 | 5,020.00 | 5,280.00 | 5,020.00 | 5,150.00 | 4,342.79 | 165,046 |
| 2022-11-11 | 5,120.00 | 5,130.00 | 4,960.00 | 4,990.00 | 4,207.87 | 54,066 |
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.