Geumhwa Plant Service & Construction Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	30,550.00	30,550.00	30,050.00	30,150.00	24,547.67	3,508
2022-05-16	30,250.00	30,700.00	30,150.00	30,350.00	24,710.50	4,429
2022-05-13	30,450.00	30,700.00	30,150.00	30,250.00	24,629.09	7,729
2022-05-12	31,100.00	31,250.00	30,450.00	30,450.00	24,791.92	5,808
2022-05-11	31,300.00	31,350.00	30,900.00	31,150.00	25,361.85	3,933
2022-05-10	30,600.00	31,600.00	30,550.00	31,100.00	25,321.14	6,161
2022-05-09	31,800.00	31,800.00	31,200.00	31,400.00	25,565.40	5,496
2022-05-06	31,800.00	32,150.00	31,700.00	31,900.00	25,972.49	3,936
2022-05-04	32,400.00	32,550.00	32,000.00	32,200.00	26,216.75	3,076
2022-05-03	32,250.00	32,550.00	32,150.00	32,400.00	26,379.58	4,639
2022-05-02	31,750.00	32,200.00	31,750.00	32,200.00	26,216.75	1,630
2022-04-29	32,450.00	32,450.00	32,100.00	32,200.00	26,216.75	3,561
2022-04-28	31,800.00	32,350.00	31,700.00	32,300.00	26,298.16	6,744
2022-04-27	31,900.00	32,150.00	31,650.00	31,850.00	25,931.78	4,689
2022-04-26	33,250.00	33,250.00	32,250.00	32,350.00	26,338.87	9,306
2022-04-25	32,900.00	33,200.00	32,200.00	32,700.00	26,623.84	11,149
2022-04-22	33,050.00	33,200.00	32,600.00	33,200.00	27,030.93	7,318
2022-04-21	33,100.00	33,950.00	33,100.00	33,200.00	27,030.93	22,739
2022-04-20	32,750.00	33,200.00	32,500.00	33,100.00	26,949.51	7,028
2022-04-19	32,550.00	32,900.00	32,450.00	32,750.00	26,664.55	4,658
2022-04-18	32,750.00	32,900.00	32,300.00	32,600.00	26,542.42	10,057
2022-04-15	33,000.00	33,150.00	32,550.00	32,900.00	26,786.67	3,980
2022-04-14	32,950.00	33,100.00	32,800.00	32,950.00	26,827.38	5,058
2022-04-13	32,500.00	32,950.00	32,500.00	32,950.00	26,827.38	4,440
2022-04-12	32,800.00	32,800.00	32,150.00	32,500.00	26,461.00	8,459
2022-04-11	33,150.00	33,200.00	32,700.00	32,900.00	26,786.67	9,377
2022-04-08	33,550.00	33,600.00	32,850.00	33,200.00	27,030.93	10,819
2022-04-07	34,200.00	34,350.00	33,100.00	33,550.00	27,315.89	23,111
2022-04-06	33,350.00	35,300.00	33,200.00	34,450.00	28,048.66	117,619
2022-04-05	32,300.00	33,600.00	31,950.00	33,500.00	27,275.19	27,981
2022-04-04	32,200.00	32,500.00	31,900.00	32,250.00	26,257.45	11,088
2022-04-01	32,550.00	32,550.00	31,850.00	32,250.00	26,257.45	5,764
2022-03-31	31,900.00	32,450.00	31,750.00	32,250.00	26,257.45	5,982
2022-03-30	32,000.00	32,300.00	31,700.00	31,850.00	25,931.78	6,156
2022-03-29	32,450.00	32,500.00	31,800.00	32,000.00	26,053.91	9,514
2022-03-28	32,900.00	32,900.00	32,350.00	32,350.00	26,338.87	5,903
2022-03-25	33,400.00	33,400.00	32,600.00	32,900.00	26,786.67	10,537
2022-03-24	33,200.00	33,800.00	33,050.00	33,350.00	27,153.06	16,463
2022-03-23	32,550.00	33,650.00	32,500.00	33,200.00	27,030.93	20,057
2022-03-22	32,200.00	32,750.00	32,200.00	32,700.00	26,623.84	9,206
2022-03-21	32,600.00	32,800.00	32,050.00	32,450.00	26,420.29	10,615
2022-03-18	33,050.00	33,050.00	32,200.00	32,500.00	26,461.00	12,821
2022-03-17	33,800.00	34,100.00	32,550.00	32,800.00	26,705.26	24,694
2022-03-16	34,700.00	34,700.00	33,500.00	33,700.00	27,438.02	41,048
2022-03-15	33,850.00	35,500.00	33,200.00	35,150.00	28,618.59	115,146
2022-03-14	34,300.00	34,350.00	32,900.00	34,300.00	27,926.53	30,347
2022-03-11	32,050.00	34,550.00	31,750.00	34,300.00	27,926.53	40,995
2022-03-10	32,300.00	32,800.00	31,300.00	31,750.00	25,850.36	18,096
2022-03-08	30,700.00	31,800.00	30,650.00	31,150.00	25,361.85	5,885
2022-03-07	31,900.00	32,050.00	31,150.00	31,150.00	25,361.85	7,584
2022-03-04	31,900.00	32,500.00	31,600.00	31,900.00	25,972.49	6,513
2022-03-03	31,650.00	32,250.00	31,550.00	31,900.00	25,972.49	7,115
2022-03-02	31,900.00	32,300.00	31,400.00	31,500.00	25,646.82	12,181
2022-02-28	33,050.00	33,450.00	32,000.00	32,200.00	26,216.75	39,605
2022-02-25	31,550.00	32,000.00	30,000.00	31,700.00	25,809.65	5,409
2022-02-24	31,700.00	32,000.00	31,500.00	31,500.00	25,646.82	5,403
2022-02-23	31,600.00	31,900.00	31,400.00	31,900.00	25,972.49	4,388
2022-02-22	31,900.00	31,900.00	31,300.00	31,500.00	25,646.82	4,196
2022-02-21	30,900.00	31,950.00	30,650.00	31,900.00	25,972.49	15,163
2022-02-18	29,650.00	30,500.00	29,300.00	30,450.00	24,791.92	2,880

← NewerPage 19 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.