Geumhwa Plant Service & Construction Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	25,900.00	25,900.00	25,650.00	25,800.00	21,997.17	2,121
2023-10-30	26,100.00	26,100.00	25,650.00	25,900.00	22,082.43	1,892
2023-10-27	26,150.00	26,250.00	25,650.00	25,900.00	22,082.43	1,627
2023-10-26	26,300.00	26,300.00	25,600.00	25,750.00	21,954.54	8,863
2023-10-25	26,300.00	26,350.00	26,000.00	26,300.00	22,423.47	842
2023-10-24	26,300.00	26,300.00	25,950.00	26,200.00	22,338.21	960
2023-10-23	25,750.00	26,200.00	25,750.00	26,200.00	22,338.21	915
2023-10-20	26,250.00	26,250.00	25,800.00	26,100.00	22,252.95	3,114
2023-10-19	26,100.00	26,400.00	25,850.00	26,200.00	22,338.21	3,566
2023-10-18	26,250.00	26,250.00	26,050.00	26,100.00	22,252.95	5,337
2023-10-17	26,150.00	26,250.00	26,050.00	26,250.00	22,380.84	2,730
2023-10-16	26,200.00	26,250.00	26,000.00	26,200.00	22,338.21	2,474
2023-10-13	26,800.00	26,800.00	25,950.00	26,200.00	22,338.21	4,555
2023-10-12	26,450.00	26,450.00	26,050.00	26,300.00	22,423.47	4,004
2023-10-11	26,200.00	26,350.00	26,000.00	26,250.00	22,380.84	2,475
2023-10-10	26,350.00	26,400.00	25,900.00	25,950.00	22,125.06	8,372
2023-10-06	26,550.00	26,600.00	26,200.00	26,350.00	22,466.10	4,291
2023-10-05	26,600.00	26,600.00	26,250.00	26,550.00	22,636.62	5,104
2023-10-04	27,300.00	27,300.00	26,500.00	26,600.00	22,679.25	6,601
2023-09-27	27,000.00	27,300.00	26,700.00	27,300.00	23,276.08	1,923
2023-09-26	26,950.00	27,250.00	26,750.00	27,250.00	23,233.45	2,270
2023-09-25	27,350.00	27,350.00	26,850.00	27,250.00	23,233.45	2,473
2023-09-22	27,200.00	27,250.00	26,850.00	27,250.00	23,233.45	5,957
2023-09-21	27,100.00	27,250.00	27,000.00	27,200.00	23,190.82	3,571
2023-09-20	27,550.00	27,600.00	27,000.00	27,250.00	23,233.45	7,844
2023-09-19	27,800.00	27,800.00	27,450.00	27,550.00	23,489.23	3,096
2023-09-18	27,400.00	27,700.00	27,350.00	27,500.00	23,446.60	3,685
2023-09-15	27,300.00	27,450.00	27,150.00	27,350.00	23,318.71	4,848
2023-09-14	27,050.00	27,400.00	27,050.00	27,300.00	23,276.08	4,658
2023-09-13	27,100.00	27,250.00	26,950.00	27,050.00	23,062.92	4,426
2023-09-12	27,350.00	27,650.00	27,150.00	27,250.00	23,233.45	7,710
2023-09-11	27,100.00	27,650.00	26,850.00	27,250.00	23,233.45	20,821
2023-09-08	26,850.00	27,050.00	26,650.00	26,850.00	22,892.40	14,343
2023-09-07	27,300.00	27,400.00	26,750.00	26,850.00	22,892.40	15,254
2023-09-06	27,700.00	27,700.00	27,350.00	27,350.00	23,318.71	12,147
2023-09-05	28,800.00	28,800.00	27,500.00	27,600.00	23,531.86	21,775
2023-09-04	28,550.00	28,750.00	28,400.00	28,650.00	24,427.09	2,263
2023-09-01	28,600.00	28,850.00	28,400.00	28,550.00	24,341.83	2,999
2023-08-31	28,400.00	29,050.00	28,400.00	28,600.00	24,384.46	2,665
2023-08-30	28,550.00	29,200.00	28,350.00	28,600.00	24,384.46	13,360
2023-08-29	27,900.00	28,100.00	27,900.00	28,050.00	23,915.53	14,843
2023-08-28	28,300.00	28,350.00	27,900.00	27,900.00	23,787.64	13,074
2023-08-25	28,100.00	28,350.00	27,800.00	28,350.00	24,171.31	6,045
2023-08-24	28,100.00	28,200.00	28,000.00	28,100.00	23,958.16	4,628
2023-08-23	28,350.00	28,350.00	28,100.00	28,200.00	24,043.42	13,748
2023-08-22	28,650.00	28,650.00	28,100.00	28,400.00	24,213.94	5,452
2023-08-21	28,850.00	28,850.00	28,350.00	28,650.00	24,427.09	4,383
2023-08-18	28,850.00	28,850.00	28,100.00	28,750.00	24,512.35	4,088
2023-08-17	28,750.00	28,950.00	28,500.00	28,850.00	24,597.61	2,531
2023-08-16	29,300.00	29,350.00	28,750.00	28,750.00	24,512.35	3,955
2023-08-14	29,550.00	29,750.00	29,200.00	29,350.00	25,023.91	3,821
2023-08-11	29,800.00	29,900.00	29,650.00	29,800.00	25,407.58	1,765
2023-08-10	29,650.00	29,750.00	29,500.00	29,650.00	25,279.69	802
2023-08-09	29,500.00	29,700.00	29,400.00	29,500.00	25,151.80	1,201
2023-08-08	29,250.00	29,550.00	29,250.00	29,550.00	25,194.43	563
2023-08-07	29,350.00	29,700.00	29,150.00	29,550.00	25,194.43	1,140
2023-08-04	29,650.00	29,700.00	29,250.00	29,350.00	25,023.91	606
2023-08-03	30,000.00	30,000.00	28,750.00	29,600.00	25,237.06	3,326
2023-08-02	30,000.00	30,000.00	29,700.00	30,000.00	25,578.11	1,058
2023-08-01	30,050.00	30,150.00	29,750.00	30,000.00	25,578.11	918

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.