Geumhwa Plant Service & Construction Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	32,500.00	32,550.00	31,650.00	32,000.00	30,337.66	7,948
2025-07-22	32,700.00	33,800.00	32,000.00	32,150.00	30,479.87	11,202
2025-07-21	32,650.00	33,200.00	32,300.00	32,850.00	31,143.51	6,985
2025-07-18	33,050.00	33,250.00	32,450.00	32,650.00	30,953.90	15,141
2025-07-17	33,850.00	33,950.00	32,950.00	33,250.00	31,522.73	10,748
2025-07-16	33,100.00	34,000.00	33,100.00	33,600.00	31,854.55	23,237
2025-07-15	33,250.00	33,600.00	33,050.00	33,100.00	31,380.52	13,629
2025-07-14	32,750.00	33,400.00	32,450.00	33,250.00	31,522.73	14,533
2025-07-11	33,450.00	33,650.00	32,650.00	32,750.00	31,048.70	12,475
2025-07-10	33,700.00	34,000.00	33,050.00	33,450.00	31,712.34	23,152
2025-07-09	31,950.00	33,450.00	31,900.00	33,100.00	31,380.52	26,081
2025-07-08	31,350.00	32,200.00	31,050.00	32,200.00	30,527.27	11,317
2025-07-07	31,600.00	32,200.00	31,200.00	31,400.00	29,768.83	23,034
2025-07-04	32,200.00	32,500.00	31,650.00	31,750.00	30,100.65	17,000
2025-07-03	32,650.00	32,700.00	32,100.00	32,200.00	30,527.27	15,233
2025-07-02	33,400.00	33,700.00	31,900.00	32,300.00	30,622.08	33,560
2025-07-01	33,050.00	34,750.00	33,050.00	33,350.00	31,617.53	51,057
2025-06-30	33,650.00	33,800.00	32,950.00	33,550.00	31,807.14	35,014
2025-06-27	32,700.00	33,700.00	32,250.00	32,950.00	31,238.31	32,350
2025-06-26	32,850.00	33,150.00	31,600.00	32,350.00	30,669.48	31,594
2025-06-25	33,300.00	33,300.00	32,000.00	32,850.00	31,143.51	27,373
2025-06-24	32,150.00	32,600.00	31,500.00	32,500.00	30,811.69	44,182
2025-06-23	31,700.00	32,450.00	31,350.00	32,050.00	30,385.06	25,644
2025-06-20	33,750.00	33,750.00	32,150.00	32,200.00	30,527.27	33,929
2025-06-19	32,600.00	33,850.00	31,800.00	33,600.00	31,854.55	36,968
2025-06-18	33,800.00	33,850.00	32,150.00	33,050.00	31,333.12	44,365
2025-06-17	34,900.00	35,750.00	33,150.00	33,800.00	32,044.16	112,335
2025-06-16	32,150.00	34,050.00	31,650.00	34,000.00	32,233.77	110,020
2025-06-13	32,300.00	32,500.00	30,850.00	31,700.00	30,053.25	49,949
2025-06-12	32,300.00	32,500.00	31,250.00	31,800.00	30,148.05	71,388
2025-06-11	31,150.00	31,850.00	30,900.00	31,150.00	29,531.82	40,709
2025-06-10	31,700.00	32,800.00	30,750.00	31,150.00	29,531.82	47,293
2025-06-09	32,250.00	33,000.00	31,200.00	31,650.00	30,005.84	74,729
2025-06-05	30,100.00	30,750.00	29,500.00	30,700.00	29,105.19	61,860
2025-06-04	28,700.00	29,350.00	28,500.00	29,200.00	27,683.12	25,240
2025-06-02	28,650.00	29,500.00	28,600.00	29,050.00	27,540.91	21,963
2025-05-30	29,250.00	29,250.00	28,500.00	28,650.00	27,161.69	23,044
2025-05-29	28,800.00	29,500.00	28,800.00	29,250.00	27,730.52	24,792
2025-05-28	30,450.00	30,450.00	28,650.00	28,800.00	27,303.90	58,810
2025-05-27	29,550.00	30,250.00	29,150.00	30,100.00	28,536.36	34,342
2025-05-26	32,300.00	32,550.00	29,400.00	29,600.00	28,062.34	120,870
2025-05-23	29,350.00	32,250.00	29,000.00	31,300.00	29,674.03	247,670
2025-05-22	27,050.00	28,900.00	26,900.00	28,350.00	26,877.27	85,536
2025-05-21	26,900.00	26,950.00	26,700.00	26,900.00	25,502.60	6,512
2025-05-20	26,900.00	27,100.00	26,400.00	26,900.00	25,502.60	13,106
2025-05-19	27,500.00	27,850.00	26,600.00	26,900.00	25,502.60	22,167
2025-05-16	26,600.00	27,300.00	26,600.00	27,200.00	25,787.01	15,760
2025-05-15	26,350.00	26,850.00	26,150.00	26,600.00	25,218.18	7,148
2025-05-14	26,200.00	26,550.00	26,050.00	26,300.00	24,933.77	11,160
2025-05-13	26,600.00	26,700.00	26,150.00	26,300.00	24,933.77	4,070
2025-05-12	26,200.00	26,550.00	26,200.00	26,450.00	25,075.97	5,413
2025-05-09	26,200.00	26,300.00	25,950.00	26,200.00	24,838.96	2,501
2025-05-08	26,050.00	26,250.00	26,000.00	26,050.00	24,696.75	2,260
2025-05-07	26,400.00	26,450.00	25,900.00	26,150.00	24,791.56	4,849
2025-05-02	26,350.00	26,500.00	26,100.00	26,250.00	24,886.36	5,731
2025-04-30	26,700.00	26,700.00	26,150.00	26,300.00	24,933.77	3,374
2025-04-29	25,850.00	26,500.00	25,850.00	26,400.00	25,028.57	6,667
2025-04-28	26,100.00	26,150.00	25,800.00	25,850.00	24,507.14	3,529
2025-04-25	25,750.00	26,300.00	25,600.00	26,100.00	24,744.16	10,162
2025-04-24	25,600.00	25,800.00	25,500.00	25,650.00	24,317.53	2,706

← NewerPage 6 of 21 · 1,226 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.