Geumhwa Plant Service & Construction Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 25,400.00 | 25,750.00 | 25,350.00 | 25,650.00 | 22,979.83 | 2,200 |
| 2024-07-23 | 25,500.00 | 25,700.00 | 25,350.00 | 25,400.00 | 22,755.85 | 4,075 |
| 2024-07-22 | 25,800.00 | 26,100.00 | 25,500.00 | 25,500.00 | 22,845.44 | 7,666 |
| 2024-07-19 | 26,050.00 | 26,050.00 | 25,650.00 | 25,750.00 | 23,069.42 | 5,660 |
| 2024-07-18 | 26,650.00 | 27,200.00 | 25,850.00 | 25,950.00 | 23,248.60 | 31,141 |
| 2024-07-17 | 25,950.00 | 26,150.00 | 25,850.00 | 26,050.00 | 23,338.19 | 3,731 |
| 2024-07-16 | 26,100.00 | 26,100.00 | 25,950.00 | 25,950.00 | 23,248.60 | 3,181 |
| 2024-07-15 | 26,000.00 | 26,100.00 | 25,750.00 | 26,100.00 | 23,382.98 | 3,774 |
| 2024-07-12 | 26,200.00 | 26,200.00 | 25,800.00 | 25,850.00 | 23,159.01 | 3,269 |
| 2024-07-11 | 26,100.00 | 26,150.00 | 25,950.00 | 26,100.00 | 23,382.98 | 5,452 |
| 2024-07-10 | 26,000.00 | 26,200.00 | 25,850.00 | 26,100.00 | 23,382.98 | 5,757 |
| 2024-07-09 | 25,950.00 | 26,000.00 | 25,650.00 | 25,950.00 | 23,248.60 | 9,395 |
| 2024-07-08 | 25,850.00 | 26,150.00 | 25,750.00 | 25,850.00 | 23,159.01 | 2,625 |
| 2024-07-05 | 25,900.00 | 25,900.00 | 25,650.00 | 25,850.00 | 23,159.01 | 2,434 |
| 2024-07-04 | 25,750.00 | 25,950.00 | 25,650.00 | 25,800.00 | 23,114.21 | 4,648 |
| 2024-07-03 | 25,950.00 | 26,200.00 | 25,750.00 | 25,850.00 | 23,159.01 | 10,103 |
| 2024-07-02 | 26,000.00 | 26,050.00 | 25,850.00 | 25,950.00 | 23,248.60 | 3,846 |
| 2024-07-01 | 26,000.00 | 26,200.00 | 25,900.00 | 26,100.00 | 23,382.98 | 4,810 |
| 2024-06-28 | 26,000.00 | 26,000.00 | 25,800.00 | 25,900.00 | 23,203.80 | 1,811 |
| 2024-06-27 | 25,900.00 | 26,000.00 | 25,700.00 | 25,850.00 | 23,159.01 | 5,262 |
| 2024-06-26 | 26,000.00 | 26,000.00 | 25,750.00 | 25,900.00 | 23,203.80 | 5,897 |
| 2024-06-25 | 26,050.00 | 26,050.00 | 25,750.00 | 25,900.00 | 23,203.80 | 2,680 |
| 2024-06-24 | 26,000.00 | 26,300.00 | 25,850.00 | 25,850.00 | 23,159.01 | 4,589 |
| 2024-06-21 | 26,000.00 | 26,100.00 | 25,850.00 | 26,000.00 | 23,293.39 | 2,598 |
| 2024-06-20 | 26,000.00 | 26,100.00 | 25,800.00 | 26,000.00 | 23,293.39 | 3,687 |
| 2024-06-19 | 26,200.00 | 26,200.00 | 25,850.00 | 25,900.00 | 23,203.80 | 4,620 |
| 2024-06-18 | 25,850.00 | 26,100.00 | 25,850.00 | 26,050.00 | 23,338.19 | 4,135 |
| 2024-06-17 | 26,350.00 | 26,350.00 | 25,950.00 | 26,000.00 | 23,293.39 | 3,992 |
| 2024-06-14 | 26,350.00 | 26,400.00 | 26,000.00 | 26,100.00 | 23,382.98 | 7,991 |
| 2024-06-13 | 26,200.00 | 26,550.00 | 26,150.00 | 26,200.00 | 23,472.57 | 7,727 |
| 2024-06-12 | 26,250.00 | 26,500.00 | 26,150.00 | 26,200.00 | 23,472.57 | 6,720 |
| 2024-06-11 | 26,300.00 | 26,500.00 | 26,150.00 | 26,250.00 | 23,517.37 | 6,386 |
| 2024-06-10 | 26,250.00 | 26,600.00 | 26,150.00 | 26,500.00 | 23,741.34 | 16,218 |
| 2024-06-07 | 26,700.00 | 26,700.00 | 26,250.00 | 26,250.00 | 23,517.37 | 9,331 |
| 2024-06-05 | 26,800.00 | 26,800.00 | 26,500.00 | 26,700.00 | 23,920.52 | 6,370 |
| 2024-06-04 | 26,500.00 | 26,900.00 | 26,450.00 | 26,800.00 | 24,010.11 | 8,226 |
| 2024-06-03 | 26,850.00 | 26,850.00 | 26,450.00 | 26,850.00 | 24,054.91 | 15,781 |
| 2024-05-31 | 26,950.00 | 27,050.00 | 26,650.00 | 26,850.00 | 24,054.91 | 8,245 |
| 2024-05-30 | 27,100.00 | 27,150.00 | 26,750.00 | 26,950.00 | 24,144.50 | 3,955 |
| 2024-05-29 | 27,600.00 | 27,700.00 | 26,750.00 | 27,200.00 | 24,368.47 | 25,366 |
| 2024-05-28 | 27,350.00 | 27,950.00 | 26,950.00 | 27,600.00 | 24,726.83 | 61,095 |
| 2024-05-27 | 26,350.00 | 28,800.00 | 26,100.00 | 26,750.00 | 23,965.32 | 123,723 |
| 2024-05-24 | 25,900.00 | 26,200.00 | 25,900.00 | 26,000.00 | 23,293.39 | 6,419 |
| 2024-05-23 | 26,100.00 | 26,250.00 | 25,800.00 | 26,000.00 | 23,293.39 | 13,206 |
| 2024-05-22 | 26,000.00 | 26,350.00 | 25,800.00 | 25,950.00 | 23,248.60 | 16,613 |
| 2024-05-21 | 26,250.00 | 26,250.00 | 25,800.00 | 26,000.00 | 23,293.39 | 16,146 |
| 2024-05-20 | 26,800.00 | 26,950.00 | 25,950.00 | 26,000.00 | 23,293.39 | 40,998 |
| 2024-05-17 | 26,800.00 | 27,300.00 | 26,800.00 | 26,950.00 | 24,144.50 | 15,546 |
| 2024-05-16 | 27,850.00 | 27,850.00 | 26,750.00 | 27,050.00 | 24,234.09 | 46,727 |
| 2024-05-14 | 28,150.00 | 28,400.00 | 28,000.00 | 28,150.00 | 25,219.58 | 10,142 |
| 2024-05-13 | 27,750.00 | 28,350.00 | 27,750.00 | 28,200.00 | 25,264.37 | 10,825 |
| 2024-05-10 | 28,100.00 | 28,150.00 | 27,600.00 | 27,700.00 | 24,816.42 | 7,962 |
| 2024-05-09 | 28,300.00 | 28,700.00 | 28,000.00 | 28,100.00 | 25,174.78 | 13,945 |
| 2024-05-08 | 27,850.00 | 28,350.00 | 27,700.00 | 28,250.00 | 25,309.17 | 15,198 |
| 2024-05-07 | 27,850.00 | 28,050.00 | 27,550.00 | 27,900.00 | 24,995.60 | 7,651 |
| 2024-05-03 | 27,900.00 | 28,150.00 | 27,500.00 | 27,800.00 | 24,906.01 | 10,773 |
| 2024-05-02 | 28,000.00 | 28,150.00 | 27,800.00 | 28,000.00 | 25,085.19 | 8,325 |
| 2024-04-30 | 27,950.00 | 28,300.00 | 27,800.00 | 28,100.00 | 25,174.78 | 17,450 |
| 2024-04-29 | 27,600.00 | 27,850.00 | 27,450.00 | 27,800.00 | 24,906.01 | 9,782 |
| 2024-04-26 | 27,600.00 | 27,800.00 | 27,300.00 | 27,650.00 | 24,771.63 | 3,413 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,600.0000 KRW |
| 2024-12-27 | 1,400.0000 KRW |
| 2023-12-27 | 1,300.0000 KRW |
| 2022-12-28 | 1,300.0000 KRW |
| 2021-12-29 | 1,300.0000 KRW |
| 2020-12-29 | 1,300.0000 KRW |
| 2019-12-27 | 1,300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.