Gmb Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 5,920.00 | 5,920.00 | 5,850.00 | 5,910.00 | 4,983.67 | 23,726 |
| 2022-08-11 | 5,770.00 | 5,980.00 | 5,770.00 | 5,920.00 | 4,992.10 | 74,847 |
| 2022-08-10 | 5,780.00 | 5,820.00 | 5,730.00 | 5,750.00 | 4,848.75 | 27,891 |
| 2022-08-09 | 5,800.00 | 5,830.00 | 5,710.00 | 5,800.00 | 4,890.91 | 30,150 |
| 2022-08-08 | 5,830.00 | 5,880.00 | 5,740.00 | 5,800.00 | 4,890.91 | 18,097 |
| 2022-08-05 | 5,810.00 | 5,850.00 | 5,770.00 | 5,820.00 | 4,907.78 | 23,492 |
| 2022-08-04 | 5,860.00 | 5,860.00 | 5,780.00 | 5,830.00 | 4,916.21 | 33,600 |
| 2022-08-03 | 5,640.00 | 5,800.00 | 5,610.00 | 5,800.00 | 4,890.91 | 43,686 |
| 2022-08-02 | 5,700.00 | 5,710.00 | 5,580.00 | 5,640.00 | 4,755.99 | 26,793 |
| 2022-08-01 | 5,650.00 | 5,700.00 | 5,620.00 | 5,700.00 | 4,806.58 | 28,595 |
| 2022-07-29 | 5,620.00 | 5,720.00 | 5,610.00 | 5,650.00 | 4,764.42 | 41,434 |
| 2022-07-28 | 5,560.00 | 5,630.00 | 5,540.00 | 5,600.00 | 4,722.26 | 37,072 |
| 2022-07-27 | 5,500.00 | 5,550.00 | 5,480.00 | 5,540.00 | 4,671.66 | 22,901 |
| 2022-07-26 | 5,530.00 | 5,600.00 | 5,480.00 | 5,530.00 | 4,663.23 | 27,559 |
| 2022-07-25 | 5,510.00 | 5,620.00 | 5,510.00 | 5,600.00 | 4,722.26 | 23,356 |
| 2022-07-22 | 5,520.00 | 5,560.00 | 5,420.00 | 5,510.00 | 4,646.37 | 23,378 |
| 2022-07-21 | 5,510.00 | 5,530.00 | 5,460.00 | 5,490.00 | 4,629.50 | 22,865 |
| 2022-07-20 | 5,590.00 | 5,590.00 | 5,460.00 | 5,460.00 | 4,604.20 | 21,590 |
| 2022-07-19 | 5,420.00 | 5,500.00 | 5,360.00 | 5,480.00 | 4,621.07 | 22,738 |
| 2022-07-18 | 5,320.00 | 5,520.00 | 5,310.00 | 5,440.00 | 4,587.34 | 43,092 |
| 2022-07-15 | 5,340.00 | 5,370.00 | 5,250.00 | 5,290.00 | 4,460.85 | 18,213 |
| 2022-07-14 | 5,410.00 | 5,480.00 | 5,350.00 | 5,350.00 | 4,511.44 | 20,592 |
| 2022-07-13 | 5,300.00 | 5,450.00 | 5,300.00 | 5,420.00 | 4,570.47 | 22,459 |
| 2022-07-12 | 5,460.00 | 5,530.00 | 5,330.00 | 5,380.00 | 4,536.74 | 18,778 |
| 2022-07-11 | 5,420.00 | 5,580.00 | 5,420.00 | 5,490.00 | 4,629.50 | 29,104 |
| 2022-07-08 | 5,450.00 | 5,530.00 | 5,410.00 | 5,480.00 | 4,621.07 | 21,381 |
| 2022-07-07 | 5,280.00 | 5,460.00 | 5,260.00 | 5,410.00 | 4,562.04 | 20,014 |
| 2022-07-06 | 5,310.00 | 5,350.00 | 5,240.00 | 5,250.00 | 4,427.12 | 21,103 |
| 2022-07-05 | 5,130.00 | 5,330.00 | 5,130.00 | 5,300.00 | 4,469.28 | 17,634 |
| 2022-07-04 | 5,220.00 | 5,290.00 | 5,060.00 | 5,120.00 | 4,317.49 | 33,508 |
| 2022-07-01 | 5,380.00 | 5,500.00 | 5,180.00 | 5,220.00 | 4,401.82 | 33,921 |
| 2022-06-30 | 5,480.00 | 5,520.00 | 5,410.00 | 5,410.00 | 4,562.04 | 24,538 |
| 2022-06-29 | 5,400.00 | 5,580.00 | 5,380.00 | 5,510.00 | 4,646.37 | 29,728 |
| 2022-06-28 | 5,510.00 | 5,510.00 | 5,390.00 | 5,510.00 | 4,646.37 | 24,357 |
| 2022-06-27 | 5,230.00 | 5,480.00 | 5,230.00 | 5,440.00 | 4,587.34 | 45,377 |
| 2022-06-24 | 4,995.00 | 5,210.00 | 4,995.00 | 5,210.00 | 4,393.39 | 41,280 |
| 2022-06-23 | 5,270.00 | 5,310.00 | 5,020.00 | 5,020.00 | 4,233.17 | 108,676 |
| 2022-06-22 | 5,710.00 | 5,790.00 | 5,270.00 | 5,300.00 | 4,469.28 | 74,007 |
| 2022-06-21 | 5,610.00 | 5,700.00 | 5,540.00 | 5,590.00 | 4,713.83 | 59,077 |
| 2022-06-20 | 5,940.00 | 5,970.00 | 5,450.00 | 5,500.00 | 4,637.93 | 114,246 |
| 2022-06-17 | 5,910.00 | 6,020.00 | 5,750.00 | 5,970.00 | 5,034.27 | 93,168 |
| 2022-06-16 | 5,890.00 | 6,460.00 | 5,730.00 | 6,030.00 | 5,084.86 | 731,249 |
| 2022-06-15 | 5,730.00 | 5,810.00 | 5,590.00 | 5,600.00 | 4,722.26 | 60,771 |
| 2022-06-14 | 5,800.00 | 5,870.00 | 5,600.00 | 5,820.00 | 4,907.78 | 96,363 |
| 2022-06-13 | 6,140.00 | 6,280.00 | 5,960.00 | 5,960.00 | 5,025.83 | 152,062 |
| 2022-06-10 | 6,350.00 | 6,450.00 | 6,340.00 | 6,380.00 | 5,380.00 | 84,326 |
| 2022-06-09 | 6,390.00 | 6,460.00 | 6,260.00 | 6,460.00 | 5,447.46 | 155,553 |
| 2022-06-08 | 6,180.00 | 6,410.00 | 6,060.00 | 6,390.00 | 5,388.43 | 153,029 |
| 2022-06-07 | 6,340.00 | 6,340.00 | 6,030.00 | 6,170.00 | 5,202.92 | 87,544 |
| 2022-06-03 | 6,340.00 | 6,390.00 | 6,180.00 | 6,340.00 | 5,346.27 | 103,647 |
| 2022-06-02 | 6,300.00 | 6,380.00 | 6,270.00 | 6,340.00 | 5,346.27 | 82,101 |
| 2022-05-31 | 6,290.00 | 6,400.00 | 6,240.00 | 6,300.00 | 5,312.54 | 161,790 |
| 2022-05-30 | 6,100.00 | 6,380.00 | 6,090.00 | 6,290.00 | 5,304.11 | 243,346 |
| 2022-05-27 | 6,020.00 | 6,300.00 | 6,010.00 | 6,030.00 | 5,084.86 | 196,964 |
| 2022-05-26 | 6,200.00 | 6,350.00 | 6,010.00 | 6,020.00 | 5,076.43 | 292,923 |
| 2022-05-25 | 6,460.00 | 6,470.00 | 6,200.00 | 6,200.00 | 5,228.21 | 242,035 |
| 2022-05-24 | 6,330.00 | 7,020.00 | 6,100.00 | 6,340.00 | 5,346.27 | 3,523,105 |
| 2022-05-23 | 5,980.00 | 6,090.00 | 5,880.00 | 6,050.00 | 5,101.73 | 81,747 |
| 2022-05-20 | 6,090.00 | 6,100.00 | 5,900.00 | 5,970.00 | 5,034.27 | 127,885 |
| 2022-05-19 | 5,850.00 | 6,130.00 | 5,800.00 | 6,090.00 | 5,135.46 | 232,474 |
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.