Geumhwa Plant Service & Construction Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	31,150.00	32,500.00	30,700.00	32,500.00	32,500.00	33,789
2026-01-19	31,050.00	31,150.00	30,700.00	31,150.00	31,150.00	12,354
2026-01-16	30,550.00	30,950.00	30,150.00	30,950.00	30,950.00	12,223
2026-01-15	30,500.00	30,650.00	30,100.00	30,550.00	30,550.00	6,263
2026-01-14	30,150.00	30,550.00	29,800.00	30,500.00	30,500.00	5,784
2026-01-13	30,250.00	30,450.00	29,850.00	30,450.00	30,450.00	8,724
2026-01-12	29,350.00	30,400.00	29,350.00	30,250.00	30,250.00	17,183
2026-01-09	28,850.00	29,700.00	28,600.00	29,350.00	29,350.00	11,225
2026-01-08	29,000.00	29,000.00	28,350.00	28,500.00	28,500.00	9,065
2026-01-07	29,400.00	29,400.00	28,850.00	29,000.00	29,000.00	9,343
2026-01-06	29,800.00	29,800.00	29,100.00	29,400.00	29,400.00	5,060
2026-01-05	30,050.00	30,050.00	29,350.00	29,450.00	29,450.00	7,631
2026-01-02	30,300.00	30,300.00	29,750.00	29,800.00	29,800.00	6,120
2025-12-30	29,650.00	29,950.00	29,650.00	29,850.00	29,850.00	6,936
2025-12-29	30,200.00	30,500.00	29,500.00	29,750.00	29,750.00	11,640
2025-12-26	31,000.00	31,000.00	30,650.00	30,800.00	29,200.00	10,239
2025-12-24	30,700.00	31,300.00	30,700.00	30,850.00	29,247.40	6,006
2025-12-23	30,900.00	30,950.00	30,700.00	30,700.00	29,105.19	3,508
2025-12-22	31,100.00	31,100.00	30,700.00	30,800.00	29,200.00	5,319
2025-12-19	30,500.00	31,000.00	30,500.00	30,850.00	29,247.40	9,767
2025-12-18	30,800.00	30,800.00	30,550.00	30,650.00	29,057.79	3,918
2025-12-17	30,500.00	30,850.00	30,500.00	30,850.00	29,247.40	4,494
2025-12-16	30,850.00	30,850.00	30,250.00	30,400.00	28,820.78	5,183
2025-12-15	31,100.00	31,100.00	30,600.00	30,750.00	29,152.60	5,735
2025-12-12	31,100.00	31,200.00	30,900.00	31,100.00	29,484.42	8,740
2025-12-11	30,650.00	31,150.00	30,600.00	30,750.00	29,152.60	7,541
2025-12-10	30,600.00	30,900.00	30,550.00	30,650.00	29,057.79	3,551
2025-12-09	31,250.00	31,250.00	30,700.00	30,800.00	29,200.00	3,556
2025-12-08	31,700.00	31,700.00	31,000.00	31,250.00	29,626.62	5,884
2025-12-05	31,050.00	31,750.00	30,950.00	31,750.00	30,100.65	11,509
2025-12-04	30,950.00	30,950.00	30,450.00	30,800.00	29,200.00	6,027
2025-12-03	30,350.00	30,950.00	30,300.00	30,950.00	29,342.21	7,549
2025-12-02	30,750.00	30,750.00	30,200.00	30,350.00	28,773.38	4,824
2025-12-01	30,300.00	30,800.00	30,150.00	30,450.00	28,868.18	5,588
2025-11-28	30,750.00	30,750.00	30,300.00	30,300.00	28,725.97	2,771
2025-11-27	30,700.00	30,800.00	30,200.00	30,350.00	28,773.38	6,920
2025-11-26	30,250.00	30,750.00	30,200.00	30,700.00	29,105.19	7,134
2025-11-25	30,150.00	30,650.00	30,000.00	30,450.00	28,868.18	7,033
2025-11-24	30,700.00	30,700.00	30,050.00	30,100.00	28,536.36	3,310
2025-11-21	30,300.00	30,600.00	29,950.00	30,050.00	28,488.96	22,798
2025-11-20	30,650.00	31,200.00	30,600.00	30,850.00	29,247.40	5,996
2025-11-19	31,050.00	31,150.00	30,250.00	30,650.00	29,057.79	4,701
2025-11-18	30,950.00	31,800.00	30,600.00	30,650.00	29,057.79	8,097
2025-11-17	31,900.00	31,900.00	31,050.00	31,250.00	29,626.62	5,598
2025-11-14	32,000.00	32,200.00	30,550.00	31,250.00	29,626.62	6,773
2025-11-13	32,150.00	32,250.00	31,850.00	32,100.00	30,432.47	4,097
2025-11-12	32,050.00	32,250.00	31,700.00	32,250.00	30,574.68	6,764
2025-11-11	32,000.00	32,150.00	31,700.00	32,050.00	30,385.06	9,791
2025-11-10	31,150.00	32,150.00	30,950.00	31,800.00	30,148.05	8,590
2025-11-07	31,200.00	31,250.00	30,100.00	30,950.00	29,342.21	10,443
2025-11-06	30,650.00	31,150.00	30,100.00	30,600.00	29,010.39	7,214
2025-11-05	30,800.00	30,800.00	29,850.00	30,200.00	28,631.17	27,398
2025-11-04	31,200.00	31,350.00	30,550.00	30,800.00	29,200.00	10,424
2025-11-03	31,800.00	31,900.00	31,150.00	31,150.00	29,531.82	8,171
2025-10-31	31,200.00	31,800.00	31,200.00	31,800.00	30,148.05	7,780
2025-10-30	31,900.00	31,900.00	30,750.00	31,550.00	29,911.04	16,531
2025-10-29	31,200.00	31,900.00	30,950.00	31,900.00	30,242.86	17,823
2025-10-28	30,900.00	31,100.00	30,500.00	30,800.00	29,200.00	12,935
2025-10-27	30,700.00	31,500.00	30,700.00	30,800.00	29,200.00	10,071
2025-10-24	31,250.00	31,250.00	30,500.00	30,700.00	29,105.19	10,913

← NewerPage 4 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.