Gmb Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 5,330.00 | 5,470.00 | 5,330.00 | 5,450.00 | 4,595.77 | 18,781 |
| 2022-02-17 | 5,440.00 | 5,530.00 | 5,350.00 | 5,440.00 | 4,587.34 | 27,188 |
| 2022-02-16 | 5,490.00 | 5,500.00 | 5,400.00 | 5,460.00 | 4,604.20 | 11,534 |
| 2022-02-15 | 5,370.00 | 5,450.00 | 5,290.00 | 5,310.00 | 4,477.71 | 24,406 |
| 2022-02-14 | 5,500.00 | 5,540.00 | 5,360.00 | 5,470.00 | 4,612.63 | 18,421 |
| 2022-02-11 | 5,700.00 | 5,730.00 | 5,510.00 | 5,570.00 | 4,696.96 | 28,849 |
| 2022-02-10 | 5,550.00 | 5,910.00 | 5,550.00 | 5,750.00 | 4,848.75 | 75,750 |
| 2022-02-09 | 5,640.00 | 5,640.00 | 5,490.00 | 5,600.00 | 4,722.26 | 9,378 |
| 2022-02-08 | 5,530.00 | 5,650.00 | 5,530.00 | 5,590.00 | 4,713.83 | 13,129 |
| 2022-02-07 | 5,490.00 | 5,630.00 | 5,440.00 | 5,620.00 | 4,739.12 | 21,720 |
| 2022-02-04 | 5,490.00 | 5,580.00 | 5,470.00 | 5,520.00 | 4,654.80 | 21,311 |
| 2022-02-03 | 5,370.00 | 5,580.00 | 5,370.00 | 5,490.00 | 4,629.50 | 24,806 |
| 2022-01-28 | 5,130.00 | 5,380.00 | 5,100.00 | 5,340.00 | 4,503.01 | 19,101 |
| 2022-01-27 | 5,320.00 | 5,540.00 | 5,140.00 | 5,180.00 | 4,368.09 | 42,121 |
| 2022-01-26 | 5,270.00 | 5,460.00 | 5,270.00 | 5,320.00 | 4,486.15 | 31,850 |
| 2022-01-25 | 5,560.00 | 5,600.00 | 5,300.00 | 5,390.00 | 4,545.17 | 63,977 |
| 2022-01-24 | 5,750.00 | 5,780.00 | 5,540.00 | 5,560.00 | 4,688.53 | 54,182 |
| 2022-01-21 | 5,750.00 | 5,810.00 | 5,690.00 | 5,780.00 | 4,874.05 | 38,288 |
| 2022-01-20 | 5,700.00 | 5,950.00 | 5,650.00 | 5,840.00 | 4,924.64 | 32,641 |
| 2022-01-19 | 5,660.00 | 5,840.00 | 5,600.00 | 5,700.00 | 4,806.58 | 31,405 |
| 2022-01-18 | 5,870.00 | 5,900.00 | 5,720.00 | 5,740.00 | 4,840.32 | 51,591 |
| 2022-01-17 | 6,000.00 | 6,040.00 | 5,870.00 | 5,910.00 | 4,983.67 | 31,445 |
| 2022-01-14 | 6,140.00 | 6,200.00 | 6,000.00 | 6,000.00 | 5,059.56 | 71,898 |
| 2022-01-13 | 6,070.00 | 6,180.00 | 6,020.00 | 6,100.00 | 5,143.89 | 81,436 |
| 2022-01-12 | 5,900.00 | 6,630.00 | 5,860.00 | 6,070.00 | 5,118.59 | 541,272 |
| 2022-01-11 | 6,090.00 | 6,090.00 | 5,860.00 | 5,860.00 | 4,941.51 | 52,138 |
| 2022-01-10 | 6,220.00 | 6,220.00 | 6,040.00 | 6,090.00 | 5,135.46 | 54,725 |
| 2022-01-07 | 6,390.00 | 6,410.00 | 6,200.00 | 6,220.00 | 5,245.08 | 182,492 |
| 2022-01-06 | 5,910.00 | 6,450.00 | 5,910.00 | 6,270.00 | 5,287.24 | 370,159 |
| 2022-01-05 | 5,940.00 | 6,110.00 | 5,940.00 | 5,990.00 | 5,051.13 | 92,353 |
| 2022-01-04 | 5,940.00 | 5,980.00 | 5,880.00 | 5,940.00 | 5,008.97 | 41,682 |
| 2022-01-03 | 5,910.00 | 5,960.00 | 5,870.00 | 5,940.00 | 5,008.97 | 33,637 |
| 2021-12-30 | 5,900.00 | 5,950.00 | 5,780.00 | 5,930.00 | 5,000.53 | 43,799 |
| 2021-12-29 | 5,900.00 | 5,950.00 | 5,830.00 | 5,910.00 | 4,983.67 | 39,477 |
| 2021-12-28 | 6,080.00 | 6,080.00 | 5,870.00 | 5,930.00 | 4,933.07 | 128,061 |
| 2021-12-27 | 5,950.00 | 6,760.00 | 5,870.00 | 6,010.00 | 4,999.62 | 788,858 |
| 2021-12-24 | 5,680.00 | 6,160.00 | 5,680.00 | 5,950.00 | 4,949.71 | 97,049 |
| 2021-12-23 | 5,660.00 | 5,760.00 | 5,610.00 | 5,680.00 | 4,725.10 | 29,285 |
| 2021-12-22 | 5,570.00 | 5,670.00 | 5,570.00 | 5,590.00 | 4,650.23 | 22,268 |
| 2021-12-21 | 5,610.00 | 5,650.00 | 5,490.00 | 5,570.00 | 4,633.60 | 39,002 |
| 2021-12-20 | 5,680.00 | 5,740.00 | 5,620.00 | 5,620.00 | 4,675.19 | 28,174 |
| 2021-12-17 | 5,690.00 | 5,770.00 | 5,690.00 | 5,750.00 | 4,783.33 | 29,941 |
| 2021-12-16 | 5,740.00 | 5,850.00 | 5,730.00 | 5,800.00 | 4,824.93 | 16,747 |
| 2021-12-15 | 5,750.00 | 5,800.00 | 5,680.00 | 5,750.00 | 4,783.33 | 22,731 |
| 2021-12-14 | 5,770.00 | 5,820.00 | 5,730.00 | 5,740.00 | 4,775.02 | 24,308 |
| 2021-12-13 | 5,800.00 | 5,860.00 | 5,790.00 | 5,800.00 | 4,824.93 | 21,413 |
| 2021-12-10 | 5,870.00 | 5,880.00 | 5,760.00 | 5,800.00 | 4,824.93 | 58,665 |
| 2021-12-09 | 5,780.00 | 5,890.00 | 5,740.00 | 5,870.00 | 4,883.16 | 55,295 |
| 2021-12-08 | 5,750.00 | 5,820.00 | 5,710.00 | 5,730.00 | 4,766.70 | 43,451 |
| 2021-12-07 | 5,730.00 | 5,780.00 | 5,640.00 | 5,730.00 | 4,766.70 | 64,825 |
| 2021-12-06 | 5,680.00 | 5,790.00 | 5,640.00 | 5,720.00 | 4,758.38 | 31,791 |
| 2021-12-03 | 5,770.00 | 5,850.00 | 5,660.00 | 5,770.00 | 4,799.97 | 36,183 |
| 2021-12-02 | 5,440.00 | 5,770.00 | 5,440.00 | 5,750.00 | 4,783.33 | 54,210 |
| 2021-12-01 | 5,570.00 | 5,670.00 | 5,330.00 | 5,580.00 | 4,641.91 | 69,900 |
| 2021-11-30 | 5,880.00 | 5,950.00 | 5,580.00 | 5,600.00 | 4,658.55 | 181,205 |
| 2021-11-29 | 5,810.00 | 5,970.00 | 5,760.00 | 5,910.00 | 4,916.44 | 82,554 |
| 2021-11-26 | 6,240.00 | 6,290.00 | 6,020.00 | 6,050.00 | 5,032.90 | 95,031 |
| 2021-11-25 | 6,250.00 | 6,250.00 | 6,110.00 | 6,160.00 | 5,124.41 | 31,985 |
| 2021-11-24 | 6,250.00 | 6,250.00 | 6,110.00 | 6,180.00 | 5,141.04 | 44,778 |
| 2021-11-23 | 6,200.00 | 6,300.00 | 6,180.00 | 6,250.00 | 5,199.28 | 44,211 |
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.