Gmb Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 5,120.00 | 5,130.00 | 4,960.00 | 4,990.00 | 4,207.87 | 54,066 |
| 2022-11-10 | 5,200.00 | 5,290.00 | 4,955.00 | 4,970.00 | 4,191.00 | 161,711 |
| 2022-11-09 | 4,865.00 | 4,990.00 | 4,830.00 | 4,990.00 | 4,207.87 | 65,875 |
| 2022-11-08 | 4,795.00 | 4,880.00 | 4,795.00 | 4,860.00 | 4,098.25 | 40,650 |
| 2022-11-07 | 4,870.00 | 4,870.00 | 4,790.00 | 4,795.00 | 4,043.43 | 20,030 |
| 2022-11-04 | 4,760.00 | 4,800.00 | 4,710.00 | 4,790.00 | 4,039.22 | 12,875 |
| 2022-11-03 | 4,695.00 | 4,795.00 | 4,645.00 | 4,770.00 | 4,022.35 | 36,338 |
| 2022-11-02 | 4,865.00 | 4,865.00 | 4,750.00 | 4,775.00 | 4,026.57 | 35,175 |
| 2022-11-01 | 4,855.00 | 4,910.00 | 4,830.00 | 4,880.00 | 4,115.11 | 43,338 |
| 2022-10-31 | 5,000.00 | 5,000.00 | 4,780.00 | 4,855.00 | 4,094.03 | 80,137 |
| 2022-10-28 | 4,825.00 | 4,960.00 | 4,770.00 | 4,830.00 | 4,072.95 | 205,381 |
| 2022-10-27 | 4,530.00 | 5,430.00 | 4,330.00 | 4,800.00 | 4,047.65 | 1,354,971 |
| 2022-10-26 | 4,510.00 | 4,550.00 | 4,475.00 | 4,530.00 | 3,819.97 | 13,198 |
| 2022-10-25 | 4,600.00 | 4,645.00 | 4,510.00 | 4,550.00 | 3,836.84 | 9,644 |
| 2022-10-24 | 4,475.00 | 4,590.00 | 4,475.00 | 4,540.00 | 3,828.40 | 21,079 |
| 2022-10-21 | 4,485.00 | 4,485.00 | 4,430.00 | 4,430.00 | 3,735.64 | 11,150 |
| 2022-10-20 | 4,595.00 | 4,635.00 | 4,400.00 | 4,545.00 | 3,832.62 | 11,193 |
| 2022-10-19 | 4,695.00 | 4,760.00 | 4,560.00 | 4,595.00 | 3,874.78 | 30,364 |
| 2022-10-18 | 4,535.00 | 4,715.00 | 4,530.00 | 4,615.00 | 3,891.65 | 17,773 |
| 2022-10-17 | 4,420.00 | 4,565.00 | 4,330.00 | 4,500.00 | 3,794.67 | 15,463 |
| 2022-10-14 | 4,250.00 | 4,475.00 | 4,250.00 | 4,470.00 | 3,769.37 | 18,919 |
| 2022-10-13 | 4,400.00 | 4,450.00 | 4,225.00 | 4,225.00 | 3,562.78 | 14,536 |
| 2022-10-12 | 4,415.00 | 4,480.00 | 4,375.00 | 4,400.00 | 3,710.35 | 12,677 |
| 2022-10-11 | 4,575.00 | 4,595.00 | 4,420.00 | 4,480.00 | 3,777.81 | 17,051 |
| 2022-10-07 | 4,750.00 | 4,800.00 | 4,700.00 | 4,700.00 | 3,963.32 | 9,119 |
| 2022-10-06 | 4,575.00 | 4,750.00 | 4,570.00 | 4,750.00 | 4,005.49 | 16,826 |
| 2022-10-05 | 4,645.00 | 4,645.00 | 4,505.00 | 4,570.00 | 3,853.70 | 22,910 |
| 2022-10-04 | 4,365.00 | 4,535.00 | 4,365.00 | 4,535.00 | 3,824.19 | 19,405 |
| 2022-09-30 | 4,265.00 | 4,395.00 | 4,150.00 | 4,360.00 | 3,676.62 | 34,532 |
| 2022-09-29 | 4,465.00 | 4,485.00 | 4,330.00 | 4,330.00 | 3,651.32 | 27,353 |
| 2022-09-28 | 4,520.00 | 4,540.00 | 4,325.00 | 4,325.00 | 3,647.10 | 42,104 |
| 2022-09-27 | 4,500.00 | 4,595.00 | 4,460.00 | 4,560.00 | 3,845.27 | 52,135 |
| 2022-09-26 | 4,860.00 | 4,870.00 | 4,560.00 | 4,560.00 | 3,845.27 | 71,448 |
| 2022-09-23 | 5,110.00 | 5,130.00 | 4,865.00 | 4,910.00 | 4,140.41 | 58,257 |
| 2022-09-22 | 5,230.00 | 5,230.00 | 5,030.00 | 5,110.00 | 4,309.06 | 62,715 |
| 2022-09-21 | 5,160.00 | 5,900.00 | 5,130.00 | 5,270.00 | 4,443.98 | 696,356 |
| 2022-09-20 | 5,090.00 | 5,210.00 | 5,090.00 | 5,170.00 | 4,359.66 | 29,772 |
| 2022-09-19 | 5,220.00 | 5,250.00 | 5,100.00 | 5,120.00 | 4,317.49 | 27,261 |
| 2022-09-16 | 5,250.00 | 5,340.00 | 5,220.00 | 5,290.00 | 4,460.85 | 21,321 |
| 2022-09-15 | 5,410.00 | 5,420.00 | 5,300.00 | 5,340.00 | 4,503.01 | 22,345 |
| 2022-09-14 | 5,340.00 | 5,410.00 | 5,270.00 | 5,410.00 | 4,562.04 | 40,449 |
| 2022-09-13 | 5,490.00 | 5,510.00 | 5,440.00 | 5,440.00 | 4,587.34 | 17,034 |
| 2022-09-08 | 5,460.00 | 5,520.00 | 5,350.00 | 5,420.00 | 4,570.47 | 16,255 |
| 2022-09-07 | 5,560.00 | 5,560.00 | 5,420.00 | 5,450.00 | 4,595.77 | 22,522 |
| 2022-09-06 | 5,320.00 | 5,560.00 | 5,320.00 | 5,560.00 | 4,688.53 | 26,210 |
| 2022-09-05 | 5,420.00 | 5,470.00 | 5,330.00 | 5,370.00 | 4,528.31 | 30,616 |
| 2022-09-02 | 5,470.00 | 5,570.00 | 5,470.00 | 5,480.00 | 4,621.07 | 24,070 |
| 2022-09-01 | 5,590.00 | 5,630.00 | 5,450.00 | 5,470.00 | 4,612.63 | 33,456 |
| 2022-08-31 | 5,560.00 | 5,630.00 | 5,500.00 | 5,610.00 | 4,730.69 | 25,780 |
| 2022-08-30 | 5,480.00 | 5,730.00 | 5,470.00 | 5,560.00 | 4,688.53 | 29,687 |
| 2022-08-29 | 5,420.00 | 5,550.00 | 5,410.00 | 5,480.00 | 4,621.07 | 24,364 |
| 2022-08-26 | 5,700.00 | 5,760.00 | 5,630.00 | 5,670.00 | 4,781.29 | 21,043 |
| 2022-08-25 | 5,620.00 | 5,700.00 | 5,570.00 | 5,670.00 | 4,781.29 | 26,403 |
| 2022-08-24 | 5,440.00 | 5,600.00 | 5,440.00 | 5,580.00 | 4,705.39 | 38,380 |
| 2022-08-23 | 5,440.00 | 5,520.00 | 5,440.00 | 5,480.00 | 4,621.07 | 33,176 |
| 2022-08-22 | 5,660.00 | 5,690.00 | 5,520.00 | 5,550.00 | 4,680.10 | 35,781 |
| 2022-08-19 | 5,730.00 | 5,870.00 | 5,730.00 | 5,780.00 | 4,874.05 | 36,501 |
| 2022-08-18 | 5,850.00 | 5,850.00 | 5,720.00 | 5,790.00 | 4,882.48 | 40,594 |
| 2022-08-17 | 5,840.00 | 5,910.00 | 5,770.00 | 5,860.00 | 4,941.51 | 42,297 |
| 2022-08-16 | 5,950.00 | 5,960.00 | 5,810.00 | 5,860.00 | 4,941.51 | 34,298 |
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.