Geumhwa Plant Service & Construction Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 25,100.00 | 25,200.00 | 25,050.00 | 25,200.00 | 22,576.67 | 1,205 |
| 2024-01-25 | 25,050.00 | 25,050.00 | 24,900.00 | 25,050.00 | 22,442.29 | 2,385 |
| 2024-01-24 | 25,000.00 | 25,100.00 | 24,900.00 | 25,050.00 | 22,442.29 | 2,853 |
| 2024-01-23 | 25,000.00 | 25,100.00 | 24,900.00 | 25,100.00 | 22,487.08 | 2,281 |
| 2024-01-22 | 24,900.00 | 25,050.00 | 24,800.00 | 25,000.00 | 22,397.49 | 1,859 |
| 2024-01-19 | 25,000.00 | 25,300.00 | 24,800.00 | 24,950.00 | 22,352.70 | 4,244 |
| 2024-01-18 | 25,000.00 | 25,150.00 | 24,900.00 | 25,050.00 | 22,442.29 | 1,897 |
| 2024-01-17 | 25,300.00 | 25,350.00 | 24,900.00 | 24,900.00 | 22,307.90 | 5,469 |
| 2024-01-16 | 25,400.00 | 25,500.00 | 25,000.00 | 25,300.00 | 22,666.26 | 11,869 |
| 2024-01-15 | 25,550.00 | 25,550.00 | 25,350.00 | 25,500.00 | 22,845.44 | 2,327 |
| 2024-01-12 | 25,700.00 | 25,700.00 | 25,350.00 | 25,550.00 | 22,890.24 | 4,128 |
| 2024-01-11 | 25,900.00 | 25,900.00 | 25,500.00 | 25,600.00 | 22,935.03 | 1,526 |
| 2024-01-10 | 25,500.00 | 25,700.00 | 25,500.00 | 25,650.00 | 22,979.83 | 1,658 |
| 2024-01-09 | 25,800.00 | 25,800.00 | 25,500.00 | 25,650.00 | 22,979.83 | 1,761 |
| 2024-01-08 | 25,850.00 | 25,850.00 | 25,450.00 | 25,650.00 | 22,979.83 | 2,856 |
| 2024-01-05 | 26,350.00 | 26,350.00 | 25,600.00 | 25,650.00 | 22,979.83 | 1,940 |
| 2024-01-04 | 25,800.00 | 25,850.00 | 25,600.00 | 25,750.00 | 23,069.42 | 5,036 |
| 2024-01-03 | 26,150.00 | 26,150.00 | 25,750.00 | 25,850.00 | 23,159.01 | 7,148 |
| 2024-01-02 | 26,100.00 | 26,150.00 | 25,900.00 | 26,050.00 | 23,338.19 | 2,117 |
| 2023-12-28 | 25,800.00 | 26,100.00 | 25,750.00 | 26,100.00 | 23,382.98 | 4,628 |
| 2023-12-27 | 26,300.00 | 26,300.00 | 25,700.00 | 25,900.00 | 23,203.80 | 14,463 |
| 2023-12-26 | 26,750.00 | 26,950.00 | 26,700.00 | 26,900.00 | 22,935.03 | 13,168 |
| 2023-12-22 | 26,750.00 | 26,850.00 | 26,600.00 | 26,700.00 | 22,764.51 | 4,139 |
| 2023-12-21 | 26,500.00 | 26,700.00 | 26,400.00 | 26,600.00 | 22,679.25 | 1,903 |
| 2023-12-20 | 26,450.00 | 26,700.00 | 26,400.00 | 26,500.00 | 22,593.99 | 5,407 |
| 2023-12-19 | 26,300.00 | 26,700.00 | 26,300.00 | 26,350.00 | 22,466.10 | 2,270 |
| 2023-12-18 | 26,550.00 | 26,600.00 | 26,300.00 | 26,350.00 | 22,466.10 | 8,487 |
| 2023-12-15 | 26,400.00 | 26,700.00 | 26,400.00 | 26,550.00 | 22,636.62 | 4,431 |
| 2023-12-14 | 26,450.00 | 26,550.00 | 26,350.00 | 26,550.00 | 22,636.62 | 1,684 |
| 2023-12-13 | 26,500.00 | 26,700.00 | 26,400.00 | 26,400.00 | 22,508.73 | 2,415 |
| 2023-12-12 | 26,850.00 | 26,850.00 | 26,500.00 | 26,650.00 | 22,721.88 | 1,547 |
| 2023-12-11 | 26,950.00 | 26,950.00 | 26,600.00 | 26,700.00 | 22,764.51 | 1,514 |
| 2023-12-08 | 26,800.00 | 26,800.00 | 26,650.00 | 26,800.00 | 22,849.77 | 1,956 |
| 2023-12-07 | 26,900.00 | 26,900.00 | 26,600.00 | 26,800.00 | 22,849.77 | 2,198 |
| 2023-12-06 | 26,600.00 | 26,850.00 | 26,600.00 | 26,850.00 | 22,892.40 | 1,682 |
| 2023-12-05 | 27,050.00 | 27,050.00 | 26,450.00 | 26,550.00 | 22,636.62 | 2,992 |
| 2023-12-04 | 26,900.00 | 27,100.00 | 26,600.00 | 27,050.00 | 23,062.92 | 3,413 |
| 2023-12-01 | 26,650.00 | 26,900.00 | 26,450.00 | 26,850.00 | 22,892.40 | 1,699 |
| 2023-11-30 | 26,800.00 | 26,800.00 | 26,500.00 | 26,650.00 | 22,721.88 | 1,997 |
| 2023-11-29 | 26,900.00 | 27,100.00 | 26,500.00 | 26,800.00 | 22,849.77 | 2,029 |
| 2023-11-28 | 26,900.00 | 26,900.00 | 26,550.00 | 26,700.00 | 22,764.51 | 5,504 |
| 2023-11-27 | 27,000.00 | 27,000.00 | 26,650.00 | 26,900.00 | 22,935.03 | 2,307 |
| 2023-11-24 | 26,850.00 | 27,200.00 | 26,800.00 | 27,000.00 | 23,020.29 | 1,696 |
| 2023-11-23 | 27,050.00 | 27,050.00 | 26,800.00 | 27,050.00 | 23,062.92 | 2,203 |
| 2023-11-22 | 26,900.00 | 26,950.00 | 26,550.00 | 26,950.00 | 22,977.66 | 1,503 |
| 2023-11-21 | 26,500.00 | 27,000.00 | 26,500.00 | 26,800.00 | 22,849.77 | 7,897 |
| 2023-11-20 | 26,700.00 | 26,700.00 | 26,400.00 | 26,550.00 | 22,636.62 | 4,733 |
| 2023-11-17 | 26,550.00 | 26,700.00 | 26,400.00 | 26,450.00 | 22,551.36 | 2,820 |
| 2023-11-16 | 26,700.00 | 26,700.00 | 26,350.00 | 26,550.00 | 22,636.62 | 4,180 |
| 2023-11-15 | 26,450.00 | 26,800.00 | 26,400.00 | 26,700.00 | 22,764.51 | 5,185 |
| 2023-11-14 | 26,450.00 | 26,450.00 | 26,150.00 | 26,300.00 | 22,423.47 | 10,396 |
| 2023-11-13 | 26,350.00 | 26,350.00 | 25,950.00 | 26,200.00 | 22,338.21 | 2,284 |
| 2023-11-10 | 26,300.00 | 26,300.00 | 26,050.00 | 26,300.00 | 22,423.47 | 2,460 |
| 2023-11-09 | 26,000.00 | 26,250.00 | 25,950.00 | 26,250.00 | 22,380.84 | 3,466 |
| 2023-11-08 | 25,950.00 | 26,050.00 | 25,900.00 | 26,000.00 | 22,167.69 | 1,527 |
| 2023-11-07 | 26,200.00 | 26,200.00 | 25,850.00 | 25,950.00 | 22,125.06 | 3,120 |
| 2023-11-06 | 26,350.00 | 26,450.00 | 25,950.00 | 26,200.00 | 22,338.21 | 5,959 |
| 2023-11-03 | 26,100.00 | 26,200.00 | 25,850.00 | 26,200.00 | 22,338.21 | 1,084 |
| 2023-11-02 | 25,950.00 | 26,150.00 | 25,850.00 | 26,100.00 | 22,252.95 | 5,095 |
| 2023-11-01 | 26,100.00 | 26,150.00 | 25,650.00 | 25,950.00 | 22,125.06 | 2,465 |
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.