Geumhwa Plant Service & Construction Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	30,500.00	30,800.00	29,650.00	29,650.00	24,140.57	3,969
2022-02-16	30,200.00	30,700.00	29,700.00	30,500.00	24,832.63	3,772
2022-02-15	29,000.00	30,300.00	29,000.00	29,700.00	24,181.28	1,377
2022-02-14	29,750.00	29,750.00	28,500.00	29,550.00	24,059.16	2,894
2022-02-11	30,100.00	30,400.00	29,600.00	29,750.00	24,221.99	2,821
2022-02-10	30,850.00	30,850.00	30,150.00	30,150.00	24,547.67	1,065
2022-02-09	30,350.00	30,650.00	30,000.00	30,400.00	24,751.21	1,373
2022-02-08	30,550.00	30,800.00	29,950.00	30,000.00	24,425.54	1,707
2022-02-07	31,250.00	31,250.00	30,000.00	30,550.00	24,873.34	4,165
2022-02-04	30,150.00	30,650.00	29,900.00	30,450.00	24,791.92	3,568
2022-02-03	30,600.00	30,600.00	29,800.00	30,150.00	24,547.67	6,067
2022-01-28	28,500.00	29,950.00	28,500.00	29,400.00	23,937.03	4,772
2022-01-27	29,900.00	29,900.00	28,400.00	28,750.00	23,407.81	9,700
2022-01-26	28,100.00	29,500.00	28,100.00	29,300.00	23,855.61	5,808
2022-01-25	29,000.00	29,250.00	27,950.00	28,350.00	23,082.13	13,894
2022-01-24	29,800.00	30,000.00	28,950.00	28,950.00	23,570.65	6,116
2022-01-21	30,050.00	30,050.00	29,750.00	29,800.00	24,262.70	3,532
2022-01-20	29,800.00	30,450.00	29,450.00	30,000.00	24,425.54	6,218
2022-01-19	29,900.00	30,400.00	29,800.00	29,800.00	24,262.70	4,790
2022-01-18	30,750.00	30,800.00	30,000.00	30,300.00	24,669.79	5,435
2022-01-17	30,900.00	31,100.00	30,450.00	30,800.00	25,076.89	3,676
2022-01-14	31,450.00	31,800.00	30,550.00	30,900.00	25,158.31	6,675
2022-01-13	31,450.00	31,600.00	31,300.00	31,450.00	25,606.11	1,822
2022-01-12	31,400.00	31,650.00	31,200.00	31,450.00	25,606.11	3,505
2022-01-11	32,150.00	32,150.00	31,050.00	31,150.00	25,361.85	12,819
2022-01-10	31,850.00	32,750.00	31,850.00	32,150.00	26,176.04	4,109
2022-01-07	32,200.00	32,900.00	32,100.00	32,150.00	26,176.04	1,660
2022-01-06	32,150.00	32,500.00	32,000.00	32,100.00	26,135.33	2,980
2022-01-05	32,650.00	32,800.00	32,350.00	32,500.00	26,461.00	11,231
2022-01-04	32,500.00	32,700.00	32,100.00	32,650.00	26,583.13	3,794
2022-01-03	31,950.00	32,350.00	31,950.00	32,250.00	26,257.45	3,863
2021-12-30	32,200.00	32,200.00	31,650.00	31,850.00	25,931.78	3,523
2021-12-29	32,500.00	32,500.00	32,150.00	32,200.00	26,216.75	4,668
2021-12-28	32,900.00	33,150.00	32,800.00	33,050.00	25,850.36	6,545
2021-12-27	33,500.00	33,500.00	32,800.00	33,000.00	25,811.25	8,664
2021-12-24	33,200.00	33,450.00	33,050.00	33,350.00	26,085.01	3,464
2021-12-23	32,850.00	33,300.00	32,850.00	33,100.00	25,889.47	2,371
2021-12-22	33,250.00	33,300.00	33,000.00	33,100.00	25,889.47	2,788
2021-12-21	33,200.00	33,200.00	32,900.00	33,150.00	25,928.58	2,402
2021-12-20	33,200.00	33,450.00	32,950.00	33,200.00	25,967.69	3,255
2021-12-17	33,100.00	33,250.00	32,900.00	33,200.00	25,967.69	3,025
2021-12-16	33,300.00	33,400.00	33,150.00	33,200.00	25,967.69	3,181
2021-12-15	33,450.00	33,450.00	33,050.00	33,300.00	26,045.90	1,571
2021-12-14	32,950.00	33,450.00	32,900.00	33,450.00	26,163.23	4,090
2021-12-13	33,600.00	33,650.00	33,150.00	33,250.00	26,006.79	3,144
2021-12-10	33,650.00	33,800.00	33,400.00	33,650.00	26,319.66	11,105
2021-12-09	33,800.00	34,000.00	33,450.00	33,650.00	26,319.66	5,340
2021-12-08	33,900.00	33,950.00	33,500.00	33,900.00	26,515.20	7,110
2021-12-07	32,800.00	33,900.00	32,800.00	33,900.00	26,515.20	4,625
2021-12-06	32,550.00	33,250.00	32,200.00	33,150.00	25,928.58	2,567
2021-12-03	33,000.00	33,000.00	32,300.00	32,900.00	25,733.04	2,215
2021-12-02	32,500.00	32,800.00	32,000.00	32,450.00	25,381.07	2,473
2021-12-01	30,850.00	32,450.00	30,850.00	32,000.00	25,029.09	4,118
2021-11-30	31,500.00	31,950.00	30,750.00	31,450.00	24,598.91	7,391
2021-11-29	31,500.00	32,150.00	31,250.00	31,600.00	24,716.23	8,475
2021-11-26	33,600.00	33,600.00	32,200.00	32,550.00	25,459.28	13,147
2021-11-25	33,950.00	33,950.00	33,100.00	33,650.00	26,319.66	4,525
2021-11-24	34,350.00	34,600.00	33,350.00	33,950.00	26,554.31	10,366
2021-11-23	34,450.00	35,000.00	34,200.00	34,700.00	27,140.92	6,395
2021-11-22	34,800.00	34,850.00	34,100.00	34,600.00	27,062.71	8,865

← NewerPage 20 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.