Geumhwa Plant Service & Construction Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 27,200.00 | 27,750.00 | 27,000.00 | 27,600.00 | 24,726.83 | 6,468 |
| 2024-04-24 | 27,100.00 | 27,300.00 | 26,950.00 | 27,250.00 | 24,413.27 | 5,055 |
| 2024-04-23 | 27,100.00 | 27,300.00 | 26,900.00 | 26,950.00 | 24,144.50 | 3,302 |
| 2024-04-22 | 27,000.00 | 27,250.00 | 27,000.00 | 27,100.00 | 24,278.88 | 3,561 |
| 2024-04-19 | 27,200.00 | 27,200.00 | 26,900.00 | 27,000.00 | 24,189.29 | 7,356 |
| 2024-04-18 | 27,100.00 | 27,200.00 | 26,800.00 | 27,100.00 | 24,278.88 | 3,527 |
| 2024-04-17 | 27,000.00 | 27,300.00 | 26,850.00 | 27,050.00 | 24,234.09 | 3,425 |
| 2024-04-16 | 27,100.00 | 27,450.00 | 26,800.00 | 26,850.00 | 24,054.91 | 4,843 |
| 2024-04-15 | 27,250.00 | 27,250.00 | 26,750.00 | 27,100.00 | 24,278.88 | 3,785 |
| 2024-04-12 | 27,300.00 | 27,500.00 | 26,950.00 | 27,300.00 | 24,458.06 | 5,026 |
| 2024-04-11 | 27,550.00 | 27,600.00 | 27,000.00 | 27,100.00 | 24,278.88 | 5,877 |
| 2024-04-09 | 27,800.00 | 27,800.00 | 27,100.00 | 27,600.00 | 24,726.83 | 5,489 |
| 2024-04-08 | 27,600.00 | 27,750.00 | 27,450.00 | 27,700.00 | 24,816.42 | 4,354 |
| 2024-04-05 | 27,800.00 | 28,100.00 | 27,400.00 | 27,500.00 | 24,637.24 | 6,271 |
| 2024-04-04 | 28,000.00 | 28,000.00 | 27,500.00 | 27,950.00 | 25,040.40 | 6,213 |
| 2024-04-03 | 27,350.00 | 28,050.00 | 27,150.00 | 27,950.00 | 25,040.40 | 8,509 |
| 2024-04-02 | 26,850.00 | 27,650.00 | 26,650.00 | 27,400.00 | 24,547.65 | 6,958 |
| 2024-04-01 | 27,300.00 | 27,300.00 | 26,800.00 | 26,800.00 | 24,010.11 | 11,517 |
| 2024-03-29 | 27,300.00 | 27,450.00 | 26,850.00 | 27,150.00 | 24,323.68 | 3,963 |
| 2024-03-28 | 27,050.00 | 27,550.00 | 26,750.00 | 27,300.00 | 24,458.06 | 3,843 |
| 2024-03-27 | 27,100.00 | 27,200.00 | 26,700.00 | 27,100.00 | 24,278.88 | 5,199 |
| 2024-03-26 | 27,250.00 | 27,600.00 | 26,800.00 | 27,100.00 | 24,278.88 | 10,363 |
| 2024-03-25 | 28,000.00 | 28,000.00 | 27,200.00 | 27,500.00 | 24,637.24 | 8,716 |
| 2024-03-22 | 28,000.00 | 28,100.00 | 27,650.00 | 27,800.00 | 24,906.01 | 7,064 |
| 2024-03-21 | 28,400.00 | 28,400.00 | 27,800.00 | 28,050.00 | 25,129.99 | 10,703 |
| 2024-03-20 | 28,400.00 | 28,650.00 | 27,900.00 | 28,200.00 | 25,264.37 | 18,239 |
| 2024-03-19 | 28,450.00 | 28,500.00 | 28,200.00 | 28,400.00 | 25,443.55 | 8,628 |
| 2024-03-18 | 27,900.00 | 28,700.00 | 27,850.00 | 28,450.00 | 25,488.35 | 19,991 |
| 2024-03-15 | 27,900.00 | 28,050.00 | 27,800.00 | 27,950.00 | 25,040.40 | 9,708 |
| 2024-03-14 | 27,850.00 | 28,200.00 | 27,500.00 | 27,900.00 | 24,995.60 | 10,443 |
| 2024-03-13 | 27,900.00 | 27,950.00 | 27,350.00 | 27,850.00 | 24,950.81 | 7,164 |
| 2024-03-12 | 27,400.00 | 27,900.00 | 27,400.00 | 27,900.00 | 24,995.60 | 6,576 |
| 2024-03-11 | 27,450.00 | 27,750.00 | 27,100.00 | 27,600.00 | 24,726.83 | 15,699 |
| 2024-03-08 | 27,650.00 | 27,800.00 | 27,250.00 | 27,600.00 | 24,726.83 | 5,959 |
| 2024-03-07 | 27,200.00 | 27,800.00 | 27,100.00 | 27,700.00 | 24,816.42 | 22,358 |
| 2024-03-06 | 26,800.00 | 27,300.00 | 26,700.00 | 27,200.00 | 24,368.47 | 14,575 |
| 2024-03-05 | 27,200.00 | 27,250.00 | 26,850.00 | 26,850.00 | 24,054.91 | 5,100 |
| 2024-03-04 | 27,100.00 | 27,350.00 | 26,850.00 | 27,200.00 | 24,368.47 | 18,065 |
| 2024-02-29 | 26,050.00 | 26,500.00 | 26,050.00 | 26,450.00 | 23,696.55 | 4,893 |
| 2024-02-28 | 26,700.00 | 26,700.00 | 26,000.00 | 26,050.00 | 23,338.19 | 4,820 |
| 2024-02-27 | 26,750.00 | 26,750.00 | 26,350.00 | 26,650.00 | 23,875.73 | 4,212 |
| 2024-02-26 | 26,900.00 | 27,000.00 | 26,650.00 | 26,750.00 | 23,965.32 | 4,218 |
| 2024-02-23 | 26,600.00 | 27,050.00 | 26,500.00 | 26,900.00 | 24,099.70 | 14,233 |
| 2024-02-22 | 26,450.00 | 26,800.00 | 26,200.00 | 26,600.00 | 23,830.93 | 5,957 |
| 2024-02-21 | 26,800.00 | 26,800.00 | 26,300.00 | 26,500.00 | 23,741.34 | 1,771 |
| 2024-02-20 | 26,800.00 | 26,850.00 | 26,600.00 | 26,800.00 | 24,010.11 | 8,252 |
| 2024-02-19 | 26,350.00 | 26,800.00 | 26,350.00 | 26,650.00 | 23,875.73 | 9,741 |
| 2024-02-16 | 26,050.00 | 26,700.00 | 25,900.00 | 26,400.00 | 23,651.75 | 9,722 |
| 2024-02-15 | 26,000.00 | 26,250.00 | 25,900.00 | 26,050.00 | 23,338.19 | 5,601 |
| 2024-02-14 | 26,000.00 | 26,000.00 | 25,900.00 | 25,900.00 | 23,203.80 | 1,981 |
| 2024-02-13 | 26,250.00 | 26,250.00 | 25,900.00 | 26,000.00 | 23,293.39 | 5,273 |
| 2024-02-08 | 26,200.00 | 26,450.00 | 26,000.00 | 26,150.00 | 23,427.78 | 2,676 |
| 2024-02-07 | 26,450.00 | 26,450.00 | 25,950.00 | 26,200.00 | 23,472.57 | 4,872 |
| 2024-02-06 | 26,250.00 | 26,450.00 | 26,050.00 | 26,450.00 | 23,696.55 | 3,882 |
| 2024-02-05 | 26,400.00 | 26,500.00 | 26,100.00 | 26,450.00 | 23,696.55 | 12,237 |
| 2024-02-02 | 26,250.00 | 26,550.00 | 26,050.00 | 26,450.00 | 23,696.55 | 11,273 |
| 2024-02-01 | 25,500.00 | 26,300.00 | 25,400.00 | 26,100.00 | 23,382.98 | 10,523 |
| 2024-01-31 | 25,500.00 | 25,600.00 | 25,300.00 | 25,550.00 | 22,890.24 | 2,059 |
| 2024-01-30 | 25,100.00 | 25,550.00 | 25,100.00 | 25,500.00 | 22,845.44 | 2,956 |
| 2024-01-29 | 25,200.00 | 25,550.00 | 25,100.00 | 25,250.00 | 22,621.47 | 3,741 |
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.