Gmb Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 5,770.00 | 5,940.00 | 5,720.00 | 5,940.00 | 5,008.97 | 104,774 |
| 2022-05-17 | 5,720.00 | 5,770.00 | 5,690.00 | 5,770.00 | 4,865.61 | 36,009 |
| 2022-05-16 | 5,680.00 | 5,730.00 | 5,630.00 | 5,730.00 | 4,831.88 | 31,509 |
| 2022-05-13 | 5,530.00 | 5,680.00 | 5,530.00 | 5,600.00 | 4,722.26 | 19,282 |
| 2022-05-12 | 5,660.00 | 5,660.00 | 5,470.00 | 5,530.00 | 4,663.23 | 41,285 |
| 2022-05-11 | 5,580.00 | 5,720.00 | 5,570.00 | 5,690.00 | 4,798.15 | 48,883 |
| 2022-05-10 | 5,580.00 | 5,640.00 | 5,440.00 | 5,640.00 | 4,755.99 | 40,218 |
| 2022-05-09 | 5,860.00 | 5,860.00 | 5,660.00 | 5,660.00 | 4,772.85 | 50,906 |
| 2022-05-06 | 5,860.00 | 6,120.00 | 5,760.00 | 5,840.00 | 4,924.64 | 216,012 |
| 2022-05-04 | 5,920.00 | 5,920.00 | 5,840.00 | 5,860.00 | 4,941.51 | 25,830 |
| 2022-05-03 | 5,890.00 | 5,920.00 | 5,830.00 | 5,870.00 | 4,949.94 | 24,469 |
| 2022-05-02 | 5,760.00 | 5,880.00 | 5,680.00 | 5,870.00 | 4,949.94 | 35,255 |
| 2022-04-29 | 5,820.00 | 5,860.00 | 5,770.00 | 5,790.00 | 4,882.48 | 32,765 |
| 2022-04-28 | 5,880.00 | 6,150.00 | 5,790.00 | 5,790.00 | 4,882.48 | 253,530 |
| 2022-04-27 | 5,640.00 | 5,860.00 | 5,620.00 | 5,860.00 | 4,941.51 | 48,509 |
| 2022-04-26 | 5,700.00 | 5,860.00 | 5,670.00 | 5,790.00 | 4,882.48 | 28,649 |
| 2022-04-25 | 5,810.00 | 5,810.00 | 5,660.00 | 5,700.00 | 4,806.58 | 41,996 |
| 2022-04-22 | 5,910.00 | 5,910.00 | 5,790.00 | 5,880.00 | 4,958.37 | 20,591 |
| 2022-04-21 | 5,890.00 | 5,940.00 | 5,870.00 | 5,940.00 | 5,008.97 | 34,355 |
| 2022-04-20 | 5,900.00 | 5,930.00 | 5,860.00 | 5,880.00 | 4,958.37 | 40,009 |
| 2022-04-19 | 5,800.00 | 5,870.00 | 5,800.00 | 5,850.00 | 4,933.07 | 35,836 |
| 2022-04-18 | 5,790.00 | 5,830.00 | 5,710.00 | 5,830.00 | 4,916.21 | 34,278 |
| 2022-04-15 | 5,880.00 | 5,880.00 | 5,770.00 | 5,810.00 | 4,899.34 | 22,024 |
| 2022-04-14 | 5,850.00 | 5,940.00 | 5,780.00 | 5,850.00 | 4,933.07 | 65,105 |
| 2022-04-13 | 5,700.00 | 5,870.00 | 5,700.00 | 5,780.00 | 4,874.05 | 25,192 |
| 2022-04-12 | 5,790.00 | 5,790.00 | 5,640.00 | 5,710.00 | 4,815.02 | 30,351 |
| 2022-04-11 | 5,800.00 | 5,890.00 | 5,750.00 | 5,760.00 | 4,857.18 | 37,083 |
| 2022-04-08 | 5,690.00 | 5,840.00 | 5,670.00 | 5,800.00 | 4,890.91 | 64,137 |
| 2022-04-07 | 5,770.00 | 5,800.00 | 5,630.00 | 5,690.00 | 4,798.15 | 49,784 |
| 2022-04-06 | 5,880.00 | 5,890.00 | 5,770.00 | 5,830.00 | 4,916.21 | 37,791 |
| 2022-04-05 | 5,830.00 | 5,960.00 | 5,800.00 | 5,900.00 | 4,975.24 | 128,205 |
| 2022-04-04 | 5,870.00 | 5,990.00 | 5,760.00 | 5,830.00 | 4,916.21 | 106,974 |
| 2022-04-01 | 5,780.00 | 5,870.00 | 5,700.00 | 5,820.00 | 4,907.78 | 96,415 |
| 2022-03-31 | 5,820.00 | 5,920.00 | 5,760.00 | 5,820.00 | 4,907.78 | 246,018 |
| 2022-03-30 | 5,510.00 | 6,310.00 | 5,510.00 | 6,310.00 | 5,320.97 | 540,069 |
| 2022-03-29 | 5,500.00 | 5,550.00 | 5,460.00 | 5,500.00 | 4,637.93 | 28,592 |
| 2022-03-28 | 5,530.00 | 5,560.00 | 5,470.00 | 5,500.00 | 4,637.93 | 20,731 |
| 2022-03-25 | 5,550.00 | 5,590.00 | 5,480.00 | 5,530.00 | 4,663.23 | 23,984 |
| 2022-03-24 | 5,560.00 | 5,570.00 | 5,400.00 | 5,540.00 | 4,671.66 | 56,262 |
| 2022-03-23 | 5,580.00 | 5,620.00 | 5,520.00 | 5,590.00 | 4,713.83 | 30,927 |
| 2022-03-22 | 5,520.00 | 5,590.00 | 5,510.00 | 5,540.00 | 4,671.66 | 16,531 |
| 2022-03-21 | 5,600.00 | 5,600.00 | 5,490.00 | 5,520.00 | 4,654.80 | 13,970 |
| 2022-03-18 | 5,570.00 | 5,640.00 | 5,460.00 | 5,570.00 | 4,696.96 | 22,530 |
| 2022-03-17 | 5,500.00 | 5,620.00 | 5,490.00 | 5,570.00 | 4,696.96 | 29,496 |
| 2022-03-16 | 5,370.00 | 5,480.00 | 5,370.00 | 5,480.00 | 4,621.07 | 18,694 |
| 2022-03-15 | 5,330.00 | 5,440.00 | 5,310.00 | 5,350.00 | 4,511.44 | 15,172 |
| 2022-03-14 | 5,540.00 | 5,540.00 | 5,390.00 | 5,420.00 | 4,570.47 | 21,105 |
| 2022-03-11 | 5,390.00 | 5,480.00 | 5,390.00 | 5,470.00 | 4,612.63 | 17,878 |
| 2022-03-10 | 5,390.00 | 5,400.00 | 5,350.00 | 5,380.00 | 4,536.74 | 11,197 |
| 2022-03-08 | 5,250.00 | 5,440.00 | 5,230.00 | 5,350.00 | 4,511.44 | 44,123 |
| 2022-03-07 | 5,400.00 | 5,400.00 | 5,290.00 | 5,350.00 | 4,511.44 | 16,246 |
| 2022-03-04 | 5,420.00 | 5,470.00 | 5,320.00 | 5,400.00 | 4,553.61 | 22,249 |
| 2022-03-03 | 5,380.00 | 5,450.00 | 5,380.00 | 5,420.00 | 4,570.47 | 25,458 |
| 2022-03-02 | 5,210.00 | 5,370.00 | 5,200.00 | 5,370.00 | 4,528.31 | 20,249 |
| 2022-02-28 | 5,270.00 | 5,330.00 | 5,200.00 | 5,280.00 | 4,452.42 | 18,007 |
| 2022-02-25 | 5,230.00 | 5,340.00 | 5,200.00 | 5,270.00 | 4,443.98 | 30,560 |
| 2022-02-24 | 5,370.00 | 5,370.00 | 5,140.00 | 5,160.00 | 4,351.22 | 41,043 |
| 2022-02-23 | 5,280.00 | 5,450.00 | 5,240.00 | 5,380.00 | 4,536.74 | 33,923 |
| 2022-02-22 | 5,250.00 | 5,340.00 | 5,250.00 | 5,280.00 | 4,452.42 | 23,970 |
| 2022-02-21 | 5,390.00 | 5,420.00 | 5,300.00 | 5,380.00 | 4,536.74 | 15,020 |
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.