Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 013870.KO stock page

Gmb Korea historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-243,980.004,000.003,945.003,980.003,794.719,590
2025-04-233,910.003,995.003,895.003,975.003,789.9462,457
2025-04-223,940.003,970.003,895.003,910.003,727.9738,573
2025-04-213,920.003,985.003,910.003,920.003,737.5017,052
2025-04-183,940.003,945.003,870.003,915.003,732.7420,971
2025-04-173,900.003,950.003,855.003,935.003,751.8130,398
2025-04-163,860.003,910.003,810.003,855.003,675.5319,097
2025-04-153,785.003,880.003,780.003,840.003,661.2325,151
2025-04-143,705.003,780.003,700.003,755.003,580.194,208
2025-04-113,690.003,865.003,680.003,750.003,575.4239,256
2025-04-103,740.003,770.003,670.003,710.003,537.2821,237
2025-04-093,750.003,790.003,620.003,710.003,537.2850,239
2025-04-083,725.003,780.003,665.003,750.003,575.4236,442
2025-04-073,685.003,740.003,550.003,700.003,527.7563,296
2025-04-043,690.003,850.003,630.003,715.003,542.0570,037
2025-04-033,750.003,870.003,670.003,725.003,551.5866,597
2025-04-023,700.003,840.003,680.003,735.003,561.1229,734
2025-04-013,735.003,745.003,705.003,705.003,532.519,419
2025-03-313,705.003,775.003,675.003,755.003,580.197,903
2025-03-283,825.003,840.003,750.003,765.003,589.7220,569
2025-03-273,790.003,875.003,765.003,830.003,651.6918,246
2025-03-263,825.003,865.003,825.003,830.003,651.695,985
2025-03-253,885.003,895.003,820.003,825.003,646.9325,054
2025-03-243,830.003,880.003,805.003,825.003,646.9311,691
2025-03-213,770.003,885.003,750.003,840.003,661.2330,833
2025-03-203,840.003,880.003,785.003,785.003,608.7912,631
2025-03-193,830.003,890.003,830.003,845.003,666.0012,197
2025-03-183,815.003,885.003,815.003,830.003,651.697,041
2025-03-173,785.003,870.003,780.003,810.003,632.6315,469
2025-03-143,680.003,800.003,680.003,780.003,604.029,825
2025-03-133,775.003,780.003,720.003,720.003,546.826,735
2025-03-123,695.003,780.003,655.003,720.003,546.8226,663
2025-03-113,700.003,740.003,640.003,695.003,522.987,729
2025-03-103,705.003,790.003,655.003,710.003,537.2827,912
2025-03-073,690.003,730.003,690.003,705.003,532.512,945
2025-03-063,760.003,760.003,700.003,705.003,532.515,602
2025-03-053,660.003,745.003,660.003,710.003,537.2814,793
2025-03-043,610.003,715.003,505.003,660.003,489.6113,688
2025-02-283,630.003,680.003,610.003,610.003,441.9412,936
2025-02-273,680.003,690.003,625.003,670.003,499.143,110
2025-02-263,710.003,735.003,650.003,665.003,494.3823,025
2025-02-253,745.003,745.003,665.003,710.003,537.2843,745
2025-02-243,700.003,745.003,700.003,700.003,527.757,704
2025-02-213,695.003,750.003,670.003,700.003,527.7512,228
2025-02-203,685.003,760.003,660.003,695.003,522.9810,798
2025-02-193,650.003,750.003,650.003,695.003,522.9862,852
2025-02-183,710.003,715.003,600.003,650.003,480.0713,308
2025-02-173,605.003,670.003,590.003,660.003,489.6124,007
2025-02-143,620.003,620.003,565.003,605.003,437.178,489
2025-02-133,575.003,625.003,555.003,560.003,394.266,564
2025-02-123,650.003,650.003,560.003,575.003,408.5783,722
2025-02-113,410.004,060.003,410.003,675.003,503.91224,707
2025-02-103,440.003,500.003,415.003,450.003,289.3922,238
2025-02-073,515.003,530.003,415.003,440.003,279.8514,923
2025-02-063,460.003,520.003,435.003,440.003,279.8518,487
2025-02-053,430.003,450.003,405.003,440.003,279.858,138
2025-02-043,440.003,485.003,405.003,405.003,246.4851,435
2025-02-033,430.003,555.003,430.003,440.003,279.857,883
2025-01-313,535.003,565.003,455.003,455.003,294.1526,078
2025-01-243,540.003,540.003,500.003,500.003,337.0631,354
← NewerPage 7 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-26250.0000 KRW
2024-12-27250.0000 KRW
2023-12-27150.0000 KRW
2022-12-2880.0000 KRW
2021-12-2980.0000 KRW
2020-12-2930.0000 KRW
2019-12-2730.0000 KRW

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