Geumhwa Plant Service & Construction Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	31,050.00	31,200.00	30,550.00	31,000.00	29,389.61	7,196
2025-10-22	30,500.00	31,050.00	30,300.00	31,050.00	29,437.01	3,956
2025-10-21	30,450.00	31,000.00	30,350.00	30,500.00	28,915.58	7,227
2025-10-20	30,150.00	30,550.00	29,900.00	30,450.00	28,868.18	13,585
2025-10-17	31,200.00	31,400.00	30,100.00	30,100.00	28,536.36	20,295
2025-10-16	31,750.00	32,000.00	31,300.00	31,500.00	29,863.64	7,751
2025-10-15	31,200.00	31,750.00	30,850.00	31,500.00	29,863.64	9,194
2025-10-14	31,300.00	31,650.00	30,750.00	30,850.00	29,247.40	14,612
2025-10-13	31,150.00	31,550.00	30,950.00	30,950.00	29,342.21	12,205
2025-10-10	31,500.00	31,800.00	30,300.00	31,200.00	29,579.22	18,134
2025-10-02	31,100.00	31,700.00	31,000.00	31,500.00	29,863.64	8,251
2025-10-01	31,550.00	31,700.00	31,100.00	31,100.00	29,484.42	4,934
2025-09-30	32,050.00	32,050.00	31,350.00	31,550.00	29,911.04	5,436
2025-09-29	31,200.00	32,050.00	30,950.00	32,050.00	30,385.06	7,676
2025-09-26	31,600.00	31,600.00	30,800.00	31,200.00	29,579.22	10,053
2025-09-25	32,200.00	32,200.00	31,350.00	31,600.00	29,958.44	7,919
2025-09-24	32,450.00	32,450.00	31,600.00	31,600.00	29,958.44	7,668
2025-09-23	32,000.00	32,550.00	31,750.00	32,350.00	30,669.48	9,142
2025-09-22	31,800.00	32,250.00	31,700.00	31,800.00	30,148.05	9,805
2025-09-19	32,050.00	32,050.00	31,700.00	31,700.00	30,053.25	9,562
2025-09-18	32,700.00	32,700.00	32,050.00	32,050.00	30,385.06	5,098
2025-09-17	32,900.00	32,950.00	31,900.00	32,350.00	30,669.48	8,812
2025-09-16	32,800.00	33,150.00	32,400.00	32,400.00	30,716.88	12,234
2025-09-15	32,700.00	32,750.00	32,150.00	32,650.00	30,953.90	16,496
2025-09-12	34,200.00	34,200.00	32,450.00	32,700.00	31,001.30	41,491
2025-09-11	34,750.00	35,000.00	34,250.00	34,450.00	32,660.39	12,231
2025-09-10	34,700.00	34,750.00	33,750.00	34,750.00	32,944.81	13,738
2025-09-09	34,150.00	34,900.00	34,050.00	34,800.00	32,992.21	12,589
2025-09-08	33,400.00	34,050.00	33,250.00	34,000.00	32,233.77	11,046
2025-09-05	32,850.00	33,400.00	32,550.00	33,400.00	31,664.94	7,314
2025-09-04	32,800.00	33,150.00	32,450.00	32,850.00	31,143.51	6,959
2025-09-03	32,550.00	32,650.00	32,050.00	32,400.00	30,716.88	8,597
2025-09-02	33,250.00	33,400.00	32,500.00	32,550.00	30,859.09	5,497
2025-09-01	33,800.00	33,800.00	32,800.00	33,250.00	31,522.73	9,533
2025-08-29	33,300.00	33,700.00	32,900.00	33,200.00	31,475.32	15,803
2025-08-28	33,100.00	33,950.00	33,000.00	33,300.00	31,570.13	31,538
2025-08-27	33,550.00	33,550.00	32,200.00	32,550.00	30,859.09	15,867
2025-08-26	33,800.00	33,850.00	32,750.00	33,300.00	31,570.13	13,281
2025-08-25	33,250.00	33,900.00	32,900.00	33,900.00	32,138.96	11,599
2025-08-22	32,000.00	32,950.00	31,700.00	32,950.00	31,238.31	14,764
2025-08-21	31,400.00	32,000.00	31,150.00	31,900.00	30,242.86	14,355
2025-08-20	31,500.00	31,700.00	30,350.00	31,300.00	29,674.03	29,235
2025-08-19	33,200.00	33,200.00	31,650.00	31,900.00	30,242.86	28,949
2025-08-18	33,500.00	33,750.00	32,450.00	32,650.00	30,953.90	22,443
2025-08-14	33,500.00	33,750.00	33,200.00	33,500.00	31,759.74	11,851
2025-08-13	34,650.00	34,650.00	33,000.00	33,750.00	31,996.75	56,451
2025-08-12	34,800.00	35,350.00	34,100.00	34,500.00	32,707.79	28,538
2025-08-11	34,950.00	35,200.00	34,600.00	35,100.00	33,276.62	11,420
2025-08-08	35,550.00	35,800.00	34,400.00	35,000.00	33,181.82	20,697
2025-08-07	33,850.00	35,350.00	33,850.00	35,300.00	33,466.23	37,928
2025-08-06	33,000.00	34,300.00	32,700.00	34,150.00	32,375.97	27,228
2025-08-05	32,850.00	32,950.00	32,500.00	32,900.00	31,190.91	7,980
2025-08-04	32,000.00	32,700.00	31,650.00	32,500.00	30,811.69	11,270
2025-08-01	33,350.00	33,350.00	31,600.00	32,150.00	30,479.87	20,819
2025-07-31	33,500.00	33,500.00	32,550.00	33,150.00	31,427.92	7,446
2025-07-30	33,100.00	33,200.00	32,850.00	33,150.00	31,427.92	3,365
2025-07-29	33,000.00	33,150.00	32,450.00	33,000.00	31,285.71	13,856
2025-07-28	31,750.00	33,500.00	31,700.00	33,000.00	31,285.71	11,352
2025-07-25	32,050.00	32,300.00	31,700.00	32,050.00	30,385.06	2,722
2025-07-24	32,000.00	32,350.00	31,800.00	32,050.00	30,385.06	4,232

← NewerPage 5 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.