Geumhwa Plant Service & Construction Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 30,900.00 | 30,900.00 | 30,050.00 | 30,400.00 | 24,751.21 | 3,393 |
| 2022-08-10 | 29,150.00 | 30,550.00 | 29,050.00 | 30,300.00 | 24,669.79 | 15,334 |
| 2022-08-09 | 28,850.00 | 29,200.00 | 28,700.00 | 29,000.00 | 23,611.35 | 2,683 |
| 2022-08-08 | 29,000.00 | 29,000.00 | 28,700.00 | 28,850.00 | 23,489.23 | 1,407 |
| 2022-08-05 | 28,800.00 | 29,100.00 | 28,700.00 | 29,000.00 | 23,611.35 | 2,182 |
| 2022-08-04 | 28,850.00 | 29,150.00 | 28,800.00 | 29,000.00 | 23,611.35 | 1,859 |
| 2022-08-03 | 28,700.00 | 29,050.00 | 28,600.00 | 29,050.00 | 23,652.06 | 1,150 |
| 2022-08-02 | 29,300.00 | 29,400.00 | 28,500.00 | 28,700.00 | 23,367.10 | 3,823 |
| 2022-08-01 | 29,600.00 | 29,600.00 | 29,100.00 | 29,300.00 | 23,855.61 | 1,598 |
| 2022-07-29 | 29,700.00 | 29,700.00 | 29,550.00 | 29,600.00 | 24,099.87 | 1,523 |
| 2022-07-28 | 29,350.00 | 29,650.00 | 29,350.00 | 29,550.00 | 24,059.16 | 931 |
| 2022-07-27 | 29,150.00 | 29,500.00 | 29,150.00 | 29,500.00 | 24,018.45 | 728 |
| 2022-07-26 | 29,400.00 | 29,550.00 | 29,250.00 | 29,500.00 | 24,018.45 | 540 |
| 2022-07-25 | 29,650.00 | 29,650.00 | 29,150.00 | 29,600.00 | 24,099.87 | 1,110 |
| 2022-07-22 | 29,850.00 | 29,850.00 | 29,400.00 | 29,650.00 | 24,140.57 | 903 |
| 2022-07-21 | 29,850.00 | 29,900.00 | 29,400.00 | 29,850.00 | 24,303.41 | 1,572 |
| 2022-07-20 | 29,550.00 | 29,850.00 | 29,200.00 | 29,850.00 | 24,303.41 | 2,025 |
| 2022-07-19 | 29,500.00 | 29,500.00 | 29,050.00 | 29,250.00 | 23,814.90 | 487 |
| 2022-07-18 | 29,000.00 | 29,650.00 | 28,900.00 | 29,250.00 | 23,814.90 | 3,721 |
| 2022-07-15 | 29,450.00 | 29,700.00 | 28,850.00 | 29,000.00 | 23,611.35 | 3,159 |
| 2022-07-14 | 29,300.00 | 30,100.00 | 29,250.00 | 29,450.00 | 23,977.74 | 2,140 |
| 2022-07-13 | 29,050.00 | 29,550.00 | 29,050.00 | 29,550.00 | 24,059.16 | 1,191 |
| 2022-07-12 | 29,900.00 | 29,900.00 | 29,150.00 | 29,400.00 | 23,937.03 | 665 |
| 2022-07-11 | 29,850.00 | 29,900.00 | 29,250.00 | 29,900.00 | 24,344.12 | 1,710 |
| 2022-07-08 | 29,850.00 | 29,950.00 | 29,200.00 | 29,850.00 | 24,303.41 | 1,923 |
| 2022-07-07 | 28,800.00 | 30,100.00 | 28,800.00 | 29,950.00 | 24,384.83 | 2,646 |
| 2022-07-06 | 29,150.00 | 29,400.00 | 29,000.00 | 29,150.00 | 23,733.48 | 1,322 |
| 2022-07-05 | 29,150.00 | 29,500.00 | 28,250.00 | 29,450.00 | 23,977.74 | 3,990 |
| 2022-07-04 | 29,400.00 | 29,400.00 | 28,500.00 | 29,050.00 | 23,652.06 | 3,039 |
| 2022-07-01 | 30,150.00 | 30,150.00 | 28,000.00 | 29,400.00 | 23,937.03 | 5,222 |
| 2022-06-30 | 30,100.00 | 30,300.00 | 29,450.00 | 30,100.00 | 24,506.96 | 3,608 |
| 2022-06-29 | 29,950.00 | 30,300.00 | 29,200.00 | 29,850.00 | 24,303.41 | 3,588 |
| 2022-06-28 | 28,900.00 | 30,200.00 | 28,900.00 | 29,500.00 | 24,018.45 | 6,111 |
| 2022-06-27 | 28,250.00 | 28,800.00 | 27,400.00 | 28,750.00 | 23,407.81 | 4,439 |
| 2022-06-24 | 27,750.00 | 28,400.00 | 27,750.00 | 28,250.00 | 23,000.72 | 3,740 |
| 2022-06-23 | 28,400.00 | 28,500.00 | 27,600.00 | 28,100.00 | 22,878.59 | 8,246 |
| 2022-06-22 | 29,000.00 | 29,000.00 | 28,000.00 | 28,400.00 | 23,122.84 | 3,866 |
| 2022-06-21 | 29,050.00 | 29,100.00 | 28,500.00 | 28,850.00 | 23,489.23 | 3,342 |
| 2022-06-20 | 29,650.00 | 29,650.00 | 28,500.00 | 29,100.00 | 23,692.77 | 3,514 |
| 2022-06-17 | 29,050.00 | 29,800.00 | 28,900.00 | 29,650.00 | 24,140.57 | 3,170 |
| 2022-06-16 | 29,050.00 | 29,450.00 | 29,050.00 | 29,100.00 | 23,692.77 | 2,781 |
| 2022-06-15 | 29,050.00 | 29,500.00 | 28,800.00 | 29,050.00 | 23,652.06 | 3,941 |
| 2022-06-14 | 28,700.00 | 29,300.00 | 28,700.00 | 29,050.00 | 23,652.06 | 7,545 |
| 2022-06-13 | 29,850.00 | 30,000.00 | 29,200.00 | 29,350.00 | 23,896.32 | 5,890 |
| 2022-06-10 | 30,050.00 | 30,250.00 | 29,850.00 | 30,100.00 | 24,506.96 | 1,248 |
| 2022-06-09 | 29,850.00 | 30,250.00 | 29,650.00 | 30,050.00 | 24,466.25 | 4,780 |
| 2022-06-08 | 30,150.00 | 30,350.00 | 29,850.00 | 30,100.00 | 24,506.96 | 3,207 |
| 2022-06-07 | 30,650.00 | 30,650.00 | 29,600.00 | 30,150.00 | 24,547.67 | 5,456 |
| 2022-06-03 | 30,650.00 | 30,900.00 | 30,650.00 | 30,650.00 | 24,954.76 | 2,009 |
| 2022-06-02 | 30,700.00 | 31,050.00 | 29,650.00 | 30,850.00 | 25,117.60 | 6,105 |
| 2022-05-31 | 31,100.00 | 31,100.00 | 30,550.00 | 30,650.00 | 24,954.76 | 2,572 |
| 2022-05-30 | 30,650.00 | 30,900.00 | 30,600.00 | 30,750.00 | 25,036.18 | 3,522 |
| 2022-05-27 | 30,550.00 | 30,750.00 | 30,150.00 | 30,700.00 | 24,995.47 | 5,458 |
| 2022-05-26 | 30,050.00 | 30,550.00 | 30,050.00 | 30,550.00 | 24,873.34 | 1,944 |
| 2022-05-25 | 30,200.00 | 30,600.00 | 29,800.00 | 30,400.00 | 24,751.21 | 5,246 |
| 2022-05-24 | 30,400.00 | 30,550.00 | 30,000.00 | 30,300.00 | 24,669.79 | 3,085 |
| 2022-05-23 | 30,000.00 | 30,500.00 | 29,950.00 | 30,450.00 | 24,791.92 | 1,772 |
| 2022-05-20 | 29,650.00 | 30,650.00 | 29,650.00 | 30,000.00 | 24,425.54 | 4,246 |
| 2022-05-19 | 29,900.00 | 30,250.00 | 29,400.00 | 29,650.00 | 24,140.57 | 3,190 |
| 2022-05-18 | 30,350.00 | 30,400.00 | 30,000.00 | 30,150.00 | 24,547.67 | 2,467 |
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.