Geumhwa Plant Service & Construction Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	30,150.00	30,150.00	29,850.00	30,050.00	25,620.74	1,262
2023-07-28	29,800.00	30,150.00	29,250.00	30,150.00	25,706.00	1,110
2023-07-27	28,750.00	30,300.00	28,750.00	29,850.00	25,450.21	3,725
2023-07-26	29,300.00	29,600.00	28,700.00	28,750.00	24,512.35	3,876
2023-07-25	29,700.00	29,700.00	29,150.00	29,700.00	25,322.32	3,862
2023-07-24	30,000.00	30,000.00	29,500.00	29,700.00	25,322.32	2,143
2023-07-21	30,300.00	30,300.00	29,850.00	30,000.00	25,578.11	1,966
2023-07-20	30,250.00	30,300.00	29,850.00	30,300.00	25,833.89	3,779
2023-07-19	30,350.00	30,400.00	30,150.00	30,250.00	25,791.26	2,175
2023-07-18	30,400.00	30,650.00	30,300.00	30,400.00	25,919.15	1,217
2023-07-17	30,800.00	30,950.00	30,450.00	30,650.00	26,132.30	2,175
2023-07-14	30,900.00	31,000.00	30,350.00	30,900.00	26,345.45	3,713
2023-07-13	30,700.00	31,000.00	30,500.00	30,900.00	26,345.45	2,507
2023-07-12	30,500.00	30,850.00	30,400.00	30,700.00	26,174.93	2,317
2023-07-11	30,900.00	30,950.00	30,200.00	30,400.00	25,919.15	7,214
2023-07-10	30,550.00	31,050.00	30,550.00	30,900.00	26,345.45	1,529
2023-07-07	30,500.00	31,000.00	30,400.00	31,000.00	26,430.71	2,176
2023-07-06	30,900.00	30,950.00	30,350.00	30,800.00	26,260.19	4,195
2023-07-05	30,950.00	31,000.00	30,700.00	31,000.00	26,430.71	1,306
2023-07-04	30,850.00	31,000.00	30,350.00	30,950.00	26,388.08	1,830
2023-07-03	30,700.00	31,050.00	30,200.00	31,000.00	26,430.71	4,237
2023-06-30	30,600.00	30,900.00	30,400.00	30,700.00	26,174.93	698
2023-06-29	30,400.00	31,050.00	30,400.00	30,750.00	26,217.56	4,334
2023-06-28	30,550.00	30,750.00	30,000.00	30,600.00	26,089.67	2,644
2023-06-27	30,600.00	30,750.00	30,150.00	30,550.00	26,047.04	2,006
2023-06-26	30,450.00	30,600.00	30,050.00	30,600.00	26,089.67	1,887
2023-06-23	30,900.00	30,950.00	30,200.00	30,450.00	25,961.78	3,175
2023-06-22	30,750.00	31,000.00	30,150.00	30,900.00	26,345.45	3,328
2023-06-21	30,850.00	31,300.00	30,500.00	30,750.00	26,217.56	3,393
2023-06-20	30,900.00	31,200.00	30,750.00	31,200.00	26,601.23	3,264
2023-06-19	30,900.00	30,900.00	30,650.00	30,900.00	26,345.45	736
2023-06-16	30,900.00	30,900.00	30,050.00	30,600.00	26,089.67	2,212
2023-06-15	30,600.00	30,800.00	30,000.00	30,550.00	26,047.04	5,525
2023-06-14	30,750.00	31,100.00	30,450.00	30,750.00	26,217.56	4,737
2023-06-13	31,100.00	31,100.00	30,650.00	30,950.00	26,388.08	6,138
2023-06-12	31,000.00	31,050.00	30,250.00	31,050.00	26,473.34	7,482
2023-06-09	30,950.00	31,250.00	30,750.00	31,000.00	26,430.71	2,192
2023-06-08	30,900.00	31,350.00	30,600.00	30,950.00	26,388.08	2,131
2023-06-07	31,250.00	31,250.00	30,800.00	30,950.00	26,388.08	4,734
2023-06-05	31,700.00	31,700.00	31,000.00	31,250.00	26,643.86	2,887
2023-06-02	30,800.00	31,650.00	30,550.00	31,650.00	26,984.90	2,429
2023-06-01	30,350.00	30,800.00	30,250.00	30,800.00	26,260.19	6,536
2023-05-31	31,150.00	31,200.00	30,300.00	30,700.00	26,174.93	5,664
2023-05-30	31,550.00	31,550.00	30,500.00	31,150.00	26,558.60	8,538
2023-05-26	31,450.00	31,900.00	31,100.00	31,550.00	26,899.64	2,112
2023-05-25	31,900.00	31,900.00	31,450.00	31,750.00	27,070.16	1,425
2023-05-24	31,750.00	31,850.00	31,350.00	31,750.00	27,070.16	2,935
2023-05-23	32,000.00	32,000.00	31,250.00	31,750.00	27,070.16	5,075
2023-05-22	32,300.00	32,300.00	31,250.00	32,000.00	27,283.31	5,593
2023-05-19	32,300.00	32,350.00	30,400.00	32,200.00	27,453.83	7,426
2023-05-18	31,950.00	32,350.00	31,850.00	32,200.00	27,453.83	8,832
2023-05-17	31,450.00	32,300.00	31,250.00	31,950.00	27,240.68	17,386
2023-05-16	31,250.00	31,400.00	30,600.00	31,400.00	26,771.75	5,834
2023-05-15	31,300.00	31,500.00	30,400.00	31,400.00	26,771.75	10,512
2023-05-12	30,100.00	31,400.00	29,750.00	31,300.00	26,686.49	8,528
2023-05-11	29,850.00	30,000.00	29,600.00	30,000.00	25,578.11	663
2023-05-10	29,950.00	30,050.00	29,500.00	29,750.00	25,364.95	3,056
2023-05-09	29,700.00	30,000.00	29,450.00	30,000.00	25,578.11	901
2023-05-08	29,550.00	30,150.00	29,400.00	29,900.00	25,492.84	1,472
2023-05-04	29,950.00	30,200.00	29,500.00	29,850.00	25,450.21	1,658

← NewerPage 14 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.