Geumhwa Plant Service & Construction Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	29,650.00	30,000.00	29,300.00	29,750.00	25,364.95	2,724
2023-02-06	29,600.00	29,700.00	29,250.00	29,650.00	25,279.69	2,588
2023-02-03	29,600.00	29,850.00	29,400.00	29,600.00	25,237.06	3,770
2023-02-02	29,250.00	29,700.00	29,200.00	29,650.00	25,279.69	3,582
2023-02-01	29,050.00	29,450.00	29,000.00	29,250.00	24,938.65	2,168
2023-01-31	29,500.00	29,500.00	28,950.00	29,050.00	24,768.13	1,757
2023-01-30	29,500.00	29,750.00	29,400.00	29,500.00	25,151.80	1,394
2023-01-27	29,400.00	29,750.00	29,250.00	29,600.00	25,237.06	3,306
2023-01-26	29,600.00	29,800.00	29,200.00	29,700.00	25,322.32	1,245
2023-01-25	29,750.00	29,800.00	29,400.00	29,800.00	25,407.58	11,337
2023-01-20	29,800.00	29,800.00	29,250.00	29,750.00	25,364.95	3,801
2023-01-19	28,900.00	29,750.00	28,850.00	29,500.00	25,151.80	4,284
2023-01-18	28,500.00	29,200.00	28,500.00	29,200.00	24,896.02	3,841
2023-01-17	28,500.00	29,000.00	28,500.00	28,750.00	24,512.35	2,604
2023-01-16	28,900.00	29,100.00	28,500.00	28,700.00	24,469.72	3,100
2023-01-13	28,500.00	29,050.00	28,500.00	29,000.00	24,725.50	4,713
2023-01-12	28,200.00	28,600.00	28,200.00	28,500.00	24,299.20	3,865
2023-01-11	28,300.00	28,350.00	27,800.00	28,150.00	24,000.79	2,010
2023-01-10	28,200.00	28,350.00	28,100.00	28,150.00	24,000.79	1,789
2023-01-09	28,200.00	28,300.00	28,000.00	28,200.00	24,043.42	1,401
2023-01-06	27,950.00	28,300.00	27,550.00	28,200.00	24,043.42	4,110
2023-01-05	28,200.00	28,200.00	28,000.00	28,200.00	24,043.42	546
2023-01-04	28,150.00	28,200.00	27,750.00	28,200.00	24,043.42	2,896
2023-01-03	28,100.00	28,250.00	27,000.00	28,250.00	24,086.05	6,764
2023-01-02	28,700.00	28,700.00	28,000.00	28,000.00	23,872.90	4,833
2022-12-29	28,600.00	29,000.00	28,500.00	28,750.00	24,512.35	16,039
2022-12-28	28,450.00	28,750.00	28,250.00	28,750.00	24,512.35	6,746
2022-12-27	28,550.00	28,850.00	28,550.00	28,850.00	23,489.23	3,929
2022-12-26	28,550.00	28,600.00	28,200.00	28,600.00	23,285.68	5,855
2022-12-23	28,700.00	28,700.00	28,350.00	28,600.00	23,285.68	2,286
2022-12-22	28,700.00	28,800.00	28,450.00	28,800.00	23,448.52	3,653
2022-12-21	28,750.00	28,900.00	28,400.00	28,700.00	23,367.10	1,057
2022-12-20	28,550.00	28,950.00	28,300.00	28,950.00	23,570.65	4,690
2022-12-19	28,600.00	28,600.00	28,350.00	28,600.00	23,285.68	2,098
2022-12-16	28,400.00	28,750.00	28,400.00	28,650.00	23,326.39	3,950
2022-12-15	29,050.00	29,050.00	28,500.00	28,900.00	23,529.94	2,226
2022-12-14	28,950.00	29,050.00	28,800.00	29,050.00	23,652.06	2,857
2022-12-13	28,750.00	28,850.00	28,550.00	28,800.00	23,448.52	2,017
2022-12-12	28,900.00	28,950.00	28,750.00	28,800.00	23,448.52	1,549
2022-12-09	28,850.00	28,950.00	28,800.00	28,900.00	23,529.94	1,075
2022-12-08	28,650.00	28,850.00	28,350.00	28,850.00	23,489.23	3,121
2022-12-07	28,950.00	28,950.00	28,450.00	28,650.00	23,326.39	1,003
2022-12-06	28,950.00	29,150.00	28,550.00	28,900.00	23,529.94	2,175
2022-12-05	29,100.00	29,100.00	28,700.00	29,000.00	23,611.35	2,443
2022-12-02	29,050.00	29,150.00	28,850.00	28,950.00	23,570.65	2,647
2022-12-01	28,850.00	29,000.00	28,600.00	28,900.00	23,529.94	7,334
2022-11-30	28,500.00	28,800.00	28,200.00	28,800.00	23,448.52	4,884
2022-11-29	28,200.00	28,450.00	28,150.00	28,450.00	23,163.55	949
2022-11-28	28,950.00	28,950.00	28,200.00	28,400.00	23,122.84	2,545
2022-11-25	28,900.00	28,950.00	28,700.00	28,750.00	23,407.81	743
2022-11-24	28,450.00	28,900.00	28,400.00	28,900.00	23,529.94	4,983
2022-11-23	28,500.00	28,500.00	28,350.00	28,450.00	23,163.55	1,363
2022-11-22	28,100.00	28,500.00	28,100.00	28,400.00	23,122.84	1,867
2022-11-21	28,500.00	28,550.00	28,200.00	28,450.00	23,163.55	2,255
2022-11-18	28,700.00	28,700.00	28,200.00	28,500.00	23,204.26	5,865
2022-11-17	28,650.00	28,800.00	28,500.00	28,700.00	23,367.10	1,038
2022-11-16	28,500.00	28,800.00	28,400.00	28,650.00	23,326.39	4,420
2022-11-15	28,150.00	28,600.00	28,100.00	28,500.00	23,204.26	5,522
2022-11-14	28,650.00	28,800.00	28,150.00	28,600.00	23,285.68	5,446
2022-11-11	29,050.00	29,200.00	28,800.00	28,850.00	23,489.23	2,714

← NewerPage 16 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.