Geumhwa Plant Service & Construction Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 38,600.00 | 39,000.00 | 37,650.00 | 38,600.00 | 38,600.00 | 9,999 |
| 2026-04-17 | 37,700.00 | 38,600.00 | 37,100.00 | 38,600.00 | 38,600.00 | 13,637 |
| 2026-04-16 | 37,400.00 | 37,550.00 | 36,800.00 | 37,500.00 | 37,500.00 | 10,923 |
| 2026-04-15 | 37,500.00 | 37,500.00 | 36,650.00 | 36,850.00 | 36,850.00 | 10,011 |
| 2026-04-14 | 37,000.00 | 37,000.00 | 36,000.00 | 36,800.00 | 36,800.00 | 10,785 |
| 2026-04-13 | 36,350.00 | 36,450.00 | 36,050.00 | 36,300.00 | 36,300.00 | 5,671 |
| 2026-04-10 | 36,550.00 | 37,350.00 | 35,750.00 | 36,350.00 | 36,350.00 | 30,439 |
| 2026-04-09 | 36,650.00 | 37,350.00 | 36,200.00 | 36,500.00 | 36,500.00 | 6,556 |
| 2026-04-08 | 36,500.00 | 37,650.00 | 36,500.00 | 37,000.00 | 37,000.00 | 23,091 |
| 2026-04-07 | 37,400.00 | 37,450.00 | 36,050.00 | 36,300.00 | 36,300.00 | 11,122 |
| 2026-04-06 | 38,700.00 | 38,700.00 | 37,200.00 | 37,200.00 | 37,200.00 | 10,320 |
| 2026-04-03 | 37,750.00 | 38,500.00 | 37,150.00 | 38,100.00 | 38,100.00 | 8,724 |
| 2026-04-02 | 38,000.00 | 39,150.00 | 36,850.00 | 36,950.00 | 36,950.00 | 14,485 |
| 2026-04-01 | 37,950.00 | 38,700.00 | 37,600.00 | 38,050.00 | 38,050.00 | 14,931 |
| 2026-03-31 | 38,050.00 | 38,450.00 | 37,000.00 | 37,200.00 | 37,200.00 | 16,244 |
| 2026-03-30 | 36,300.00 | 38,750.00 | 35,625.00 | 38,050.00 | 38,050.00 | 22,480 |
| 2026-03-27 | 37,050.00 | 37,800.00 | 35,950.00 | 37,350.00 | 37,350.00 | 15,623 |
| 2026-03-26 | 40,100.00 | 40,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | 37,348 |
| 2026-03-25 | 39,500.00 | 40,300.00 | 38,100.00 | 40,100.00 | 40,100.00 | 35,574 |
| 2026-03-24 | 41,000.00 | 41,900.00 | 38,050.00 | 39,500.00 | 39,500.00 | 50,687 |
| 2026-03-23 | 38,800.00 | 42,500.00 | 37,450.00 | 40,450.00 | 40,450.00 | 108,994 |
| 2026-03-20 | 36,400.00 | 40,000.00 | 36,200.00 | 38,800.00 | 38,800.00 | 97,593 |
| 2026-03-19 | 34,400.00 | 36,350.00 | 33,950.00 | 36,000.00 | 36,000.00 | 35,855 |
| 2026-03-18 | 35,400.00 | 35,400.00 | 34,300.00 | 34,400.00 | 34,400.00 | 19,593 |
| 2026-03-17 | 35,000.00 | 35,300.00 | 34,700.00 | 35,200.00 | 35,200.00 | 4,671 |
| 2026-03-16 | 35,100.00 | 35,750.00 | 34,550.00 | 34,650.00 | 34,650.00 | 23,106 |
| 2026-03-13 | 34,850.00 | 36,200.00 | 34,800.00 | 34,800.00 | 34,800.00 | 17,849 |
| 2026-03-12 | 34,200.00 | 35,000.00 | 34,150.00 | 35,000.00 | 35,000.00 | 10,565 |
| 2026-03-11 | 33,600.00 | 34,350.00 | 33,300.00 | 34,150.00 | 34,150.00 | 8,715 |
| 2026-03-10 | 33,600.00 | 33,850.00 | 33,100.00 | 33,250.00 | 33,250.00 | 11,347 |
| 2026-03-09 | 32,800.00 | 33,750.00 | 32,400.00 | 33,500.00 | 33,500.00 | 20,098 |
| 2026-03-06 | 33,150.00 | 34,200.00 | 32,600.00 | 34,200.00 | 34,200.00 | 14,185 |
| 2026-03-05 | 33,100.00 | 34,000.00 | 32,600.00 | 33,150.00 | 33,150.00 | 14,788 |
| 2026-03-04 | 34,650.00 | 34,650.00 | 31,200.00 | 31,650.00 | 31,650.00 | 27,391 |
| 2026-03-03 | 35,850.00 | 35,950.00 | 34,650.00 | 34,650.00 | 34,650.00 | 13,816 |
| 2026-02-27 | 35,800.00 | 36,350.00 | 35,300.00 | 35,850.00 | 35,850.00 | 15,245 |
| 2026-02-26 | 36,200.00 | 36,550.00 | 34,950.00 | 35,700.00 | 35,700.00 | 15,672 |
| 2026-02-25 | 36,150.00 | 36,900.00 | 36,050.00 | 36,200.00 | 36,200.00 | 17,309 |
| 2026-02-24 | 36,950.00 | 36,950.00 | 35,600.00 | 36,150.00 | 36,150.00 | 13,596 |
| 2026-02-23 | 36,400.00 | 37,500.00 | 35,850.00 | 36,950.00 | 36,950.00 | 32,082 |
| 2026-02-20 | 35,600.00 | 36,650.00 | 34,500.00 | 36,300.00 | 36,300.00 | 40,427 |
| 2026-02-19 | 34,300.00 | 35,700.00 | 34,300.00 | 35,600.00 | 35,600.00 | 46,934 |
| 2026-02-13 | 33,450.00 | 33,950.00 | 33,200.00 | 33,850.00 | 33,850.00 | 8,174 |
| 2026-02-12 | 33,900.00 | 33,900.00 | 33,400.00 | 33,550.00 | 33,550.00 | 12,754 |
| 2026-02-11 | 32,850.00 | 33,500.00 | 32,850.00 | 33,400.00 | 33,400.00 | 8,540 |
| 2026-02-10 | 32,850.00 | 33,400.00 | 32,700.00 | 32,850.00 | 32,850.00 | 7,907 |
| 2026-02-09 | 32,600.00 | 33,000.00 | 32,400.00 | 32,850.00 | 32,850.00 | 9,651 |
| 2026-02-06 | 33,200.00 | 33,200.00 | 31,400.00 | 32,550.00 | 32,550.00 | 15,208 |
| 2026-02-05 | 32,900.00 | 33,350.00 | 32,500.00 | 33,000.00 | 33,000.00 | 7,538 |
| 2026-02-04 | 33,000.00 | 33,600.00 | 32,700.00 | 33,200.00 | 33,200.00 | 17,337 |
| 2026-02-03 | 32,500.00 | 32,950.00 | 32,250.00 | 32,550.00 | 32,550.00 | 8,659 |
| 2026-02-02 | 32,100.00 | 32,800.00 | 31,850.00 | 32,050.00 | 32,050.00 | 12,196 |
| 2026-01-30 | 33,700.00 | 33,700.00 | 30,750.00 | 33,200.00 | 33,200.00 | 12,504 |
| 2026-01-29 | 33,200.00 | 33,800.00 | 32,700.00 | 33,600.00 | 33,600.00 | 15,970 |
| 2026-01-28 | 34,050.00 | 34,050.00 | 32,650.00 | 33,200.00 | 33,200.00 | 24,576 |
| 2026-01-27 | 33,000.00 | 34,950.00 | 33,000.00 | 34,050.00 | 34,050.00 | 61,444 |
| 2026-01-26 | 32,000.00 | 32,400.00 | 31,750.00 | 32,200.00 | 32,200.00 | 13,685 |
| 2026-01-23 | 32,200.00 | 32,200.00 | 31,450.00 | 32,000.00 | 32,000.00 | 10,656 |
| 2026-01-22 | 32,200.00 | 32,400.00 | 31,550.00 | 31,850.00 | 31,850.00 | 11,974 |
| 2026-01-21 | 32,300.00 | 32,350.00 | 31,450.00 | 32,150.00 | 32,150.00 | 10,748 |
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.