Gmb Korea historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	6,290.00	6,290.00	6,070.00	6,210.00	5,166.00	62,346
2021-11-19	6,240.00	6,290.00	6,190.00	6,230.00	5,182.64	35,567
2021-11-18	6,200.00	6,200.00	6,060.00	6,180.00	5,141.04	29,757
2021-11-17	6,270.00	6,280.00	6,110.00	6,210.00	5,166.00	49,344
2021-11-16	6,340.00	6,340.00	6,180.00	6,260.00	5,207.60	42,942
2021-11-15	6,280.00	6,380.00	6,180.00	6,340.00	5,274.15	55,309
2021-11-12	6,000.00	6,280.00	6,000.00	6,280.00	5,224.23	53,094
2021-11-11	6,130.00	6,130.00	6,000.00	6,030.00	5,016.26	63,067
2021-11-10	6,230.00	6,230.00	6,090.00	6,140.00	5,107.77	81,070
2021-11-09	6,290.00	6,390.00	6,200.00	6,230.00	5,182.64	63,366
2021-11-08	6,220.00	6,380.00	6,150.00	6,310.00	5,249.19	59,578
2021-11-05	6,320.00	6,350.00	6,220.00	6,270.00	5,215.91	52,520
2021-11-04	6,430.00	6,510.00	6,250.00	6,320.00	5,257.51	82,917
2021-11-03	6,620.00	6,620.00	6,430.00	6,430.00	5,349.02	48,739
2021-11-02	6,500.00	6,650.00	6,500.00	6,550.00	5,448.84	48,705
2021-11-01	6,450.00	6,500.00	6,400.00	6,500.00	5,407.25	38,363
2021-10-29	6,610.00	6,640.00	6,450.00	6,450.00	5,365.65	75,414
2021-10-28	6,790.00	6,800.00	6,550.00	6,580.00	5,473.80	143,015
2021-10-27	6,920.00	6,950.00	6,780.00	6,790.00	5,648.49	78,926
2021-10-26	6,800.00	7,000.00	6,790.00	6,920.00	5,756.64	97,908
2021-10-25	6,910.00	6,910.00	6,670.00	6,810.00	5,665.13	122,779
2021-10-22	6,890.00	7,030.00	6,850.00	6,960.00	5,789.91	179,867
2021-10-21	7,310.00	7,340.00	6,940.00	6,940.00	5,773.28	396,909

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.