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 |
| 2021-10-20 | 7,420.00 | 7,540.00 | 7,200.00 | 7,280.00 | 6,056.12 | 665,587 |
| 2021-10-19 | 6,880.00 | 8,000.00 | 6,820.00 | 7,390.00 | 6,147.62 | 6,351,915 |
| 2021-10-18 | 6,940.00 | 6,940.00 | 6,710.00 | 6,830.00 | 5,681.77 | 33,449 |
| 2021-10-15 | 6,790.00 | 7,020.00 | 6,740.00 | 6,970.00 | 5,798.23 | 81,975 |
| 2021-10-14 | 6,670.00 | 6,860.00 | 6,660.00 | 6,830.00 | 5,681.77 | 44,205 |
← NewerPage 21 of 21 · 1,228 trading days
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.