Geumhwa Plant Service & Construction Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 2021-10-19 | 32,650.00 | 32,650.00 | 31,900.00 | 32,250.00 | 25,224.63 | 3,470 |
| 2021-10-18 | 32,750.00 | 33,100.00 | 32,150.00 | 32,450.00 | 25,381.07 | 6,213 |
| 2021-10-15 | 31,900.00 | 32,750.00 | 31,700.00 | 32,650.00 | 25,537.50 | 9,574 |
| 2021-10-14 | 31,800.00 | 32,050.00 | 31,350.00 | 31,900.00 | 24,950.88 | 5,842 |
← NewerPage 21 of 21 · 1,229 trading days
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.