Geumhwa Plant Service & Construction Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	32,050.00	32,050.00	31,200.00	31,600.00	31,600.00	4,509
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

← NewerPage 2 of 21 · 1,226 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.