Geumhwa Plant Service & Construction Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	34,900.00	35,400.00	34,050.00	34,850.00	27,258.25	16,158
2021-11-18	34,600.00	35,550.00	34,550.00	35,300.00	27,610.22	27,678
2021-11-17	34,150.00	34,650.00	34,000.00	34,500.00	26,984.49	13,827
2021-11-16	34,250.00	34,300.00	33,800.00	34,100.00	26,671.63	8,012
2021-11-15	34,000.00	34,500.00	33,850.00	34,400.00	26,906.28	9,641
2021-11-12	34,450.00	34,950.00	34,250.00	34,300.00	26,828.06	23,327
2021-11-11	33,950.00	34,450.00	33,350.00	34,250.00	26,788.95	15,404
2021-11-10	34,450.00	34,600.00	33,100.00	34,150.00	26,710.74	13,857
2021-11-09	34,650.00	34,700.00	33,600.00	34,450.00	26,945.38	21,630
2021-11-08	34,050.00	34,850.00	34,050.00	34,650.00	27,101.82	27,216
2021-11-05	34,150.00	34,150.00	33,450.00	33,950.00	26,554.31	17,018
2021-11-04	32,800.00	34,500.00	32,600.00	33,800.00	26,436.98	52,488
2021-11-03	32,650.00	33,000.00	32,500.00	32,800.00	25,654.82	2,135
2021-11-02	32,250.00	32,900.00	32,250.00	32,800.00	25,654.82	3,361
2021-11-01	32,350.00	32,850.00	32,300.00	32,550.00	25,459.28	8,066
2021-10-29	33,100.00	33,400.00	32,550.00	32,750.00	25,615.71	7,500
2021-10-28	33,500.00	33,650.00	33,100.00	33,400.00	26,124.12	13,874
2021-10-27	33,200.00	33,400.00	32,550.00	33,350.00	26,085.01	14,232
2021-10-26	32,700.00	33,050.00	32,550.00	33,050.00	25,850.36	6,361
2021-10-25	32,450.00	33,050.00	32,250.00	32,950.00	25,772.15	14,344
2021-10-22	32,250.00	32,400.00	32,000.00	32,300.00	25,263.74	3,886
2021-10-21	32,150.00	32,500.00	31,800.00	32,150.00	25,146.42	4,779
2021-10-20	32,000.00	32,300.00	31,750.00	32,100.00	25,107.31	3,225

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.