Geumhwa Plant Service & Construction Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	28,800.00	28,900.00	28,400.00	28,800.00	23,448.52	1,438
2022-11-09	28,500.00	28,950.00	28,250.00	28,800.00	23,448.52	5,455
2022-11-08	28,750.00	28,750.00	28,250.00	28,500.00	23,204.26	2,816
2022-11-07	28,200.00	28,450.00	27,900.00	28,450.00	23,163.55	3,618
2022-11-04	28,050.00	28,300.00	27,650.00	28,200.00	22,960.01	3,147
2022-11-03	27,950.00	28,500.00	27,700.00	28,100.00	22,878.59	3,126
2022-11-02	29,000.00	29,000.00	27,700.00	28,050.00	22,837.88	11,461
2022-11-01	28,100.00	29,250.00	28,100.00	29,000.00	23,611.35	18,550
2022-10-31	27,900.00	28,200.00	27,650.00	27,950.00	22,756.46	2,468
2022-10-28	27,200.00	28,050.00	27,200.00	27,950.00	22,756.46	10,380
2022-10-27	26,850.00	27,450.00	26,800.00	27,200.00	22,145.82	4,457
2022-10-26	26,900.00	27,150.00	26,650.00	27,100.00	22,064.40	2,926
2022-10-25	27,200.00	27,200.00	26,800.00	26,850.00	21,860.86	2,920
2022-10-24	27,050.00	27,350.00	26,950.00	27,200.00	22,145.82	2,214
2022-10-21	27,400.00	27,450.00	26,950.00	27,050.00	22,023.69	2,980
2022-10-20	27,750.00	27,800.00	27,150.00	27,300.00	22,227.24	3,062
2022-10-19	27,750.00	27,950.00	27,450.00	27,500.00	22,390.08	4,135
2022-10-18	28,100.00	28,100.00	27,450.00	27,750.00	22,593.62	6,782
2022-10-17	27,500.00	28,000.00	27,350.00	27,700.00	22,552.91	3,127
2022-10-14	27,800.00	27,900.00	27,400.00	27,600.00	22,471.50	6,390
2022-10-13	27,600.00	27,700.00	27,100.00	27,200.00	22,145.82	5,671
2022-10-12	28,250.00	28,250.00	27,600.00	27,700.00	22,552.91	2,745
2022-10-11	28,300.00	28,700.00	27,750.00	28,000.00	22,797.17	2,501
2022-10-07	29,250.00	29,400.00	28,550.00	28,800.00	23,448.52	3,566
2022-10-06	29,400.00	29,500.00	29,000.00	29,250.00	23,814.90	4,603
2022-10-05	29,300.00	29,550.00	28,850.00	29,200.00	23,774.19	1,571
2022-10-04	28,500.00	29,300.00	28,500.00	29,100.00	23,692.77	2,320
2022-09-30	29,100.00	29,100.00	28,300.00	28,450.00	23,163.55	5,166
2022-09-29	28,800.00	29,500.00	28,800.00	29,300.00	23,855.61	5,448
2022-09-28	29,500.00	30,100.00	28,500.00	29,150.00	23,733.48	9,882
2022-09-27	29,350.00	29,750.00	29,000.00	29,400.00	23,937.03	5,678
2022-09-26	30,500.00	30,600.00	29,050.00	29,350.00	23,896.32	18,559
2022-09-23	30,800.00	31,800.00	30,650.00	30,800.00	25,076.89	11,145
2022-09-22	30,700.00	30,900.00	30,350.00	30,800.00	25,076.89	2,134
2022-09-21	30,500.00	31,300.00	30,400.00	30,700.00	24,995.47	5,702
2022-09-20	30,600.00	31,000.00	30,600.00	31,000.00	25,239.72	1,972
2022-09-19	30,450.00	30,900.00	30,400.00	30,600.00	24,914.05	3,464
2022-09-16	31,000.00	31,500.00	30,300.00	30,450.00	24,791.92	9,970
2022-09-15	31,050.00	31,250.00	30,750.00	30,950.00	25,199.01	1,242
2022-09-14	31,450.00	31,650.00	30,550.00	30,950.00	25,199.01	2,420
2022-09-13	31,850.00	32,000.00	31,500.00	31,550.00	25,687.53	5,243
2022-09-08	31,750.00	32,000.00	31,700.00	31,800.00	25,891.07	7,295
2022-09-07	31,400.00	31,800.00	31,350.00	31,650.00	25,768.94	4,528
2022-09-06	31,300.00	32,050.00	31,050.00	31,400.00	25,565.40	8,825
2022-09-05	30,700.00	31,600.00	30,450.00	31,400.00	25,565.40	8,683
2022-09-02	30,700.00	31,050.00	30,500.00	30,700.00	24,995.47	3,189
2022-09-01	31,400.00	31,400.00	30,500.00	30,600.00	24,914.05	4,041
2022-08-31	30,700.00	31,400.00	30,400.00	31,300.00	25,483.98	7,852
2022-08-30	30,400.00	30,950.00	30,400.00	30,700.00	24,995.47	3,363
2022-08-29	31,000.00	32,100.00	30,600.00	30,600.00	24,914.05	14,884
2022-08-26	31,450.00	31,700.00	30,900.00	31,400.00	25,565.40	16,441
2022-08-25	30,600.00	30,750.00	30,300.00	30,600.00	24,914.05	2,497
2022-08-24	30,250.00	30,600.00	30,200.00	30,400.00	24,751.21	2,934
2022-08-23	30,100.00	30,600.00	30,000.00	30,250.00	24,629.09	4,970
2022-08-22	30,950.00	30,950.00	30,450.00	30,600.00	24,914.05	2,524
2022-08-19	30,650.00	31,450.00	30,500.00	31,000.00	25,239.72	12,554
2022-08-18	30,450.00	30,550.00	30,050.00	30,550.00	24,873.34	1,685
2022-08-17	30,250.00	30,600.00	30,250.00	30,450.00	24,791.92	5,838
2022-08-16	30,450.00	30,450.00	30,050.00	30,400.00	24,751.21	7,184
2022-08-12	30,600.00	30,900.00	30,100.00	30,550.00	24,873.34	4,994

← NewerPage 17 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.