Geumhwa Plant Service & Construction Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 32,100.00 | 32,500.00 | 31,350.00 | 32,100.00 | 32,100.00 | 8,677 |
| 2026-07-15 | 32,600.00 | 32,600.00 | 31,500.00 | 32,350.00 | 32,350.00 | 2,335 |
| 2026-07-14 | 31,700.00 | 32,850.00 | 31,450.00 | 31,600.00 | 31,600.00 | 17,504 |
| 2026-07-13 | 32,200.00 | 33,000.00 | 31,850.00 | 31,900.00 | 31,900.00 | 5,425 |
| 2026-07-10 | 32,150.00 | 32,950.00 | 32,000.00 | 32,200.00 | 32,200.00 | 4,514 |
| 2026-07-09 | 32,450.00 | 32,550.00 | 31,650.00 | 32,150.00 | 32,150.00 | 7,478 |
| 2026-07-08 | 32,750.00 | 32,800.00 | 31,900.00 | 32,250.00 | 32,250.00 | 8,882 |
| 2026-07-07 | 32,400.00 | 32,950.00 | 32,050.00 | 32,250.00 | 32,250.00 | 10,599 |
| 2026-07-06 | 32,900.00 | 33,250.00 | 32,100.00 | 32,300.00 | 32,300.00 | 4,045 |
| 2026-07-03 | 32,500.00 | 33,050.00 | 32,100.00 | 32,350.00 | 32,350.00 | 5,379 |
| 2026-07-02 | 33,000.00 | 33,100.00 | 32,150.00 | 32,700.00 | 32,700.00 | 3,834 |
| 2026-07-01 | 32,900.00 | 33,200.00 | 32,200.00 | 33,000.00 | 33,000.00 | 4,787 |
| 2026-06-30 | 32,900.00 | 33,150.00 | 31,850.00 | 31,850.00 | 31,850.00 | 8,060 |
| 2026-06-29 | 31,300.00 | 33,500.00 | 31,300.00 | 32,900.00 | 32,900.00 | 14,619 |
| 2026-06-26 | 31,550.00 | 32,150.00 | 31,300.00 | 31,300.00 | 31,300.00 | 13,051 |
| 2026-06-25 | 31,650.00 | 32,200.00 | 31,500.00 | 31,550.00 | 31,550.00 | 7,131 |
| 2026-06-24 | 31,300.00 | 32,200.00 | 31,300.00 | 31,650.00 | 31,650.00 | 7,973 |
| 2026-06-23 | 31,250.00 | 32,150.00 | 31,200.00 | 31,300.00 | 31,300.00 | 13,650 |
| 2026-06-22 | 32,000.00 | 32,700.00 | 31,100.00 | 31,100.00 | 31,100.00 | 11,224 |
| 2026-06-19 | 32,350.00 | 32,850.00 | 31,800.00 | 32,000.00 | 32,000.00 | 14,648 |
| 2026-06-18 | 33,200.00 | 33,200.00 | 32,000.00 | 32,600.00 | 32,600.00 | 9,693 |
| 2026-06-17 | 32,700.00 | 33,250.00 | 32,400.00 | 32,450.00 | 32,450.00 | 17,757 |
| 2026-06-16 | 32,550.00 | 33,350.00 | 32,550.00 | 32,700.00 | 32,700.00 | 9,467 |
| 2026-06-15 | 33,400.00 | 33,800.00 | 32,600.00 | 32,800.00 | 32,800.00 | 15,743 |
| 2026-06-12 | 33,350.00 | 33,350.00 | 32,250.00 | 32,800.00 | 32,800.00 | 9,923 |
| 2026-06-11 | 32,700.00 | 33,750.00 | 32,600.00 | 32,650.00 | 32,650.00 | 23,282 |
| 2026-06-10 | 33,400.00 | 33,400.00 | 32,500.00 | 32,700.00 | 32,700.00 | 18,289 |
| 2026-06-09 | 32,050.00 | 33,400.00 | 32,050.00 | 33,400.00 | 33,400.00 | 19,732 |
| 2026-06-08 | 32,400.00 | 32,400.00 | 30,700.00 | 32,000.00 | 32,000.00 | 12,678 |
| 2026-06-05 | 31,600.00 | 34,300.00 | 31,400.00 | 32,450.00 | 32,450.00 | 27,827 |
| 2026-06-04 | 30,700.00 | 31,900.00 | 29,900.00 | 31,600.00 | 31,600.00 | 10,035 |
| 2026-06-02 | 30,650.00 | 31,800.00 | 29,950.00 | 30,700.00 | 30,700.00 | 9,573 |
| 2026-06-01 | 31,200.00 | 31,425.00 | 29,950.00 | 30,100.00 | 30,100.00 | 19,032 |
| 2026-05-29 | 31,700.00 | 32,000.00 | 31,000.00 | 31,200.00 | 31,200.00 | 13,427 |
| 2026-05-28 | 32,850.00 | 32,850.00 | 31,200.00 | 31,650.00 | 31,650.00 | 32,338 |
| 2026-05-27 | 33,250.00 | 33,750.00 | 32,550.00 | 32,600.00 | 32,600.00 | 9,505 |
| 2026-05-26 | 34,350.00 | 35,100.00 | 33,450.00 | 33,500.00 | 33,500.00 | 10,960 |
| 2026-05-22 | 33,200.00 | 34,600.00 | 33,100.00 | 34,350.00 | 34,350.00 | 16,758 |
| 2026-05-21 | 32,900.00 | 33,950.00 | 32,050.00 | 32,900.00 | 32,900.00 | 18,223 |
| 2026-05-20 | 32,950.00 | 32,950.00 | 31,000.00 | 32,000.00 | 32,000.00 | 16,882 |
| 2026-05-19 | 33,000.00 | 33,400.00 | 31,550.00 | 32,950.00 | 32,950.00 | 35,039 |
| 2026-05-18 | 32,700.00 | 33,150.00 | 32,300.00 | 32,500.00 | 32,500.00 | 27,399 |
| 2026-05-15 | 35,000.00 | 35,100.00 | 32,400.00 | 32,700.00 | 32,700.00 | 38,606 |
| 2026-05-14 | 35,000.00 | 35,750.00 | 34,700.00 | 35,000.00 | 35,000.00 | 19,848 |
| 2026-05-13 | 36,350.00 | 36,750.00 | 35,300.00 | 35,300.00 | 35,300.00 | 6,370 |
| 2026-05-12 | 38,450.00 | 38,950.00 | 36,200.00 | 36,350.00 | 36,350.00 | 29,755 |
| 2026-05-11 | 39,000.00 | 39,400.00 | 37,400.00 | 37,400.00 | 37,400.00 | 15,061 |
| 2026-05-08 | 39,250.00 | 39,500.00 | 38,400.00 | 39,000.00 | 39,000.00 | 14,926 |
| 2026-05-07 | 39,250.00 | 40,150.00 | 39,050.00 | 39,250.00 | 39,250.00 | 11,890 |
| 2026-05-06 | 40,400.00 | 40,900.00 | 38,750.00 | 39,250.00 | 39,250.00 | 48,108 |
| 2026-05-04 | 40,350.00 | 40,750.00 | 39,650.00 | 40,700.00 | 40,700.00 | 15,269 |
| 2026-04-30 | 41,500.00 | 41,500.00 | 39,500.00 | 40,300.00 | 40,300.00 | 11,986 |
| 2026-04-29 | 39,100.00 | 40,900.00 | 39,100.00 | 40,600.00 | 40,600.00 | 19,686 |
| 2026-04-28 | 39,450.00 | 40,200.00 | 39,200.00 | 39,200.00 | 39,200.00 | 6,899 |
| 2026-04-27 | 39,800.00 | 39,800.00 | 38,950.00 | 39,450.00 | 39,450.00 | 12,319 |
| 2026-04-24 | 38,500.00 | 39,600.00 | 38,500.00 | 39,550.00 | 39,550.00 | 15,044 |
| 2026-04-23 | 39,700.00 | 39,700.00 | 38,350.00 | 38,800.00 | 38,800.00 | 18,256 |
| 2026-04-22 | 38,450.00 | 38,750.00 | 37,400.00 | 38,750.00 | 38,750.00 | 13,264 |
| 2026-04-21 | 39,000.00 | 39,000.00 | 38,100.00 | 38,450.00 | 38,450.00 | 8,911 |
| 2026-04-20 | 38,600.00 | 39,000.00 | 37,650.00 | 38,600.00 | 38,600.00 | 9,999 |
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.