Geumhwa Plant Service & Construction Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	29,950.00	30,200.00	29,500.00	29,850.00	25,450.21	1,658
2023-05-03	29,650.00	29,850.00	29,250.00	29,800.00	25,407.58	2,086
2023-05-02	29,600.00	29,800.00	29,450.00	29,650.00	25,279.69	732
2023-04-28	29,600.00	29,850.00	29,400.00	29,850.00	25,450.21	363
2023-04-27	29,800.00	29,800.00	29,350.00	29,600.00	25,237.06	1,011
2023-04-26	29,750.00	29,800.00	29,250.00	29,800.00	25,407.58	828
2023-04-25	29,900.00	29,900.00	29,550.00	29,750.00	25,364.95	2,809
2023-04-24	30,250.00	30,250.00	29,400.00	29,950.00	25,535.48	6,823
2023-04-21	30,300.00	30,400.00	29,850.00	30,400.00	25,919.15	2,092
2023-04-20	30,700.00	30,700.00	30,100.00	30,300.00	25,833.89	1,643
2023-04-19	30,300.00	30,450.00	30,000.00	30,450.00	25,961.78	2,178
2023-04-18	30,150.00	30,300.00	29,900.00	30,200.00	25,748.63	4,063
2023-04-17	29,800.00	30,300.00	29,500.00	30,150.00	25,706.00	7,256
2023-04-14	29,600.00	29,700.00	29,400.00	29,650.00	25,279.69	2,247
2023-04-13	29,350.00	29,750.00	29,200.00	29,600.00	25,237.06	2,150
2023-04-12	29,050.00	29,850.00	29,050.00	29,450.00	25,109.17	5,069
2023-04-11	28,600.00	29,600.00	28,600.00	29,150.00	24,853.39	1,696
2023-04-10	29,550.00	29,550.00	28,600.00	28,600.00	24,384.46	2,596
2023-04-07	29,300.00	29,650.00	29,050.00	29,300.00	24,981.28	2,925
2023-04-06	28,950.00	29,650.00	28,900.00	29,300.00	24,981.28	4,227
2023-04-05	29,500.00	29,500.00	29,000.00	29,250.00	24,938.65	1,708
2023-04-04	29,500.00	29,550.00	29,300.00	29,550.00	25,194.43	1,879
2023-04-03	29,500.00	29,650.00	28,900.00	29,550.00	25,194.43	5,841
2023-03-31	28,950.00	29,400.00	28,600.00	29,400.00	25,066.54	3,329
2023-03-30	28,750.00	28,950.00	28,600.00	28,950.00	24,682.87	1,108
2023-03-29	28,350.00	28,700.00	28,300.00	28,700.00	24,469.72	690
2023-03-28	28,100.00	28,350.00	27,950.00	28,350.00	24,171.31	2,325
2023-03-27	27,850.00	28,250.00	27,750.00	28,000.00	23,872.90	1,349
2023-03-24	27,950.00	28,350.00	27,800.00	28,000.00	23,872.90	1,330
2023-03-23	28,300.00	28,300.00	27,800.00	27,950.00	23,830.27	3,197
2023-03-22	28,500.00	28,500.00	28,100.00	28,300.00	24,128.68	1,835
2023-03-21	28,300.00	28,450.00	28,250.00	28,400.00	24,213.94	2,376
2023-03-20	28,300.00	28,500.00	28,000.00	28,300.00	24,128.68	3,009
2023-03-17	28,300.00	28,500.00	28,000.00	28,300.00	24,128.68	2,228
2023-03-16	28,500.00	28,500.00	27,950.00	28,300.00	24,128.68	2,579
2023-03-15	28,350.00	28,500.00	28,000.00	28,300.00	24,128.68	5,551
2023-03-14	29,000.00	29,000.00	28,250.00	28,250.00	24,086.05	5,795
2023-03-13	29,300.00	29,300.00	28,600.00	29,000.00	24,725.50	4,867
2023-03-10	29,550.00	29,850.00	29,200.00	29,450.00	25,109.17	8,481
2023-03-09	29,300.00	30,000.00	29,300.00	29,700.00	25,322.32	10,284
2023-03-08	28,650.00	29,550.00	28,650.00	29,400.00	25,066.54	8,573
2023-03-07	28,900.00	28,900.00	28,700.00	28,850.00	24,597.61	2,908
2023-03-06	28,850.00	28,950.00	28,650.00	28,900.00	24,640.24	2,652
2023-03-03	28,650.00	28,900.00	28,650.00	28,850.00	24,597.61	1,616
2023-03-02	28,550.00	29,150.00	28,550.00	28,700.00	24,469.72	11,427
2023-02-28	28,550.00	28,950.00	28,550.00	28,650.00	24,427.09	2,306
2023-02-27	28,600.00	28,800.00	28,450.00	28,550.00	24,341.83	1,832
2023-02-24	29,250.00	29,250.00	28,650.00	28,800.00	24,554.98	2,715
2023-02-23	29,000.00	29,250.00	28,900.00	29,050.00	24,768.13	2,399
2023-02-22	29,350.00	29,350.00	29,050.00	29,100.00	24,810.76	2,001
2023-02-21	28,850.00	29,400.00	28,850.00	29,300.00	24,981.28	1,820
2023-02-20	28,700.00	29,000.00	28,600.00	29,000.00	24,725.50	2,380
2023-02-17	29,200.00	29,250.00	28,650.00	28,950.00	24,682.87	2,161
2023-02-16	29,100.00	29,250.00	29,000.00	29,100.00	24,810.76	656
2023-02-15	29,450.00	29,450.00	29,000.00	29,100.00	24,810.76	1,517
2023-02-14	29,350.00	29,600.00	29,100.00	29,350.00	25,023.91	1,994
2023-02-13	29,350.00	29,500.00	29,200.00	29,350.00	25,023.91	5,045
2023-02-10	29,750.00	29,750.00	29,200.00	29,350.00	25,023.91	820
2023-02-09	29,700.00	29,700.00	29,350.00	29,450.00	25,109.17	284
2023-02-08	29,900.00	29,950.00	29,450.00	29,700.00	25,322.32	1,294

← NewerPage 15 of 21 · 1,224 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.