Geumhwa Plant Service & Construction Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	25,650.00	25,700.00	25,500.00	25,550.00	24,222.73	5,413
2025-04-22	25,600.00	25,600.00	25,450.00	25,550.00	24,222.73	3,385
2025-04-21	25,550.00	25,650.00	25,450.00	25,500.00	24,175.32	2,451
2025-04-18	25,350.00	25,550.00	25,350.00	25,550.00	24,222.73	5,169
2025-04-17	25,350.00	25,550.00	25,200.00	25,350.00	24,033.12	4,565
2025-04-16	25,350.00	25,500.00	25,150.00	25,200.00	23,890.91	2,720
2025-04-15	25,500.00	25,650.00	25,300.00	25,500.00	24,175.32	2,138
2025-04-14	25,500.00	25,600.00	25,300.00	25,450.00	24,127.92	2,539
2025-04-11	25,000.00	25,450.00	25,000.00	25,450.00	24,127.92	2,060
2025-04-10	25,300.00	25,300.00	24,700.00	25,100.00	23,796.10	7,422
2025-04-09	25,050.00	25,350.00	24,800.00	24,800.00	23,511.69	4,390
2025-04-08	25,150.00	25,300.00	25,000.00	25,250.00	23,938.31	2,971
2025-04-07	25,650.00	25,650.00	24,600.00	24,850.00	23,559.09	14,336
2025-04-04	25,600.00	25,800.00	25,225.00	25,650.00	24,317.53	6,344
2025-04-03	25,450.00	25,800.00	25,400.00	25,600.00	24,270.13	3,888
2025-04-02	25,550.00	25,750.00	25,500.00	25,600.00	24,270.13	1,030
2025-04-01	25,600.00	25,650.00	25,400.00	25,550.00	24,222.73	3,488
2025-03-31	25,700.00	25,700.00	25,300.00	25,350.00	24,033.12	22,468
2025-03-28	25,550.00	25,850.00	25,550.00	25,700.00	24,364.94	8,810
2025-03-27	25,650.00	25,800.00	25,550.00	25,650.00	24,317.53	2,189
2025-03-26	25,700.00	25,900.00	25,600.00	25,600.00	24,270.13	8,727
2025-03-25	25,800.00	25,900.00	25,500.00	25,650.00	24,317.53	3,813
2025-03-24	25,600.00	25,900.00	25,400.00	25,650.00	24,317.53	7,784
2025-03-21	25,850.00	25,850.00	25,500.00	25,650.00	24,317.53	2,803
2025-03-20	25,550.00	26,000.00	25,500.00	25,900.00	24,554.55	8,122
2025-03-19	25,550.00	25,700.00	25,450.00	25,500.00	24,175.32	9,967
2025-03-18	25,250.00	25,700.00	25,250.00	25,500.00	24,175.32	1,846
2025-03-17	25,350.00	25,800.00	25,300.00	25,500.00	24,175.32	3,437
2025-03-14	25,350.00	25,500.00	25,150.00	25,350.00	24,033.12	4,374
2025-03-13	25,650.00	25,650.00	25,000.00	25,100.00	23,796.10	12,660
2025-03-12	25,550.00	25,650.00	25,300.00	25,550.00	24,222.73	2,250
2025-03-11	25,150.00	25,550.00	25,050.00	25,500.00	24,175.32	5,198
2025-03-10	25,350.00	25,750.00	25,050.00	25,350.00	24,033.12	3,317
2025-03-07	25,550.00	25,600.00	25,200.00	25,450.00	24,127.92	13,179
2025-03-06	25,600.00	25,600.00	25,350.00	25,550.00	24,222.73	6,911
2025-03-05	25,200.00	25,600.00	25,200.00	25,600.00	24,270.13	4,656
2025-03-04	25,100.00	25,450.00	25,000.00	25,200.00	23,890.91	10,361
2025-02-28	25,250.00	25,600.00	24,950.00	25,100.00	23,796.10	16,651
2025-02-27	25,450.00	25,550.00	25,250.00	25,500.00	24,175.32	8,810
2025-02-26	25,550.00	25,800.00	25,300.00	25,450.00	24,127.92	9,187
2025-02-25	25,650.00	25,900.00	25,450.00	25,550.00	24,222.73	6,593
2025-02-24	25,500.00	26,000.00	25,450.00	25,850.00	24,507.14	10,065
2025-02-21	25,300.00	25,650.00	25,200.00	25,550.00	24,222.73	6,002
2025-02-20	25,100.00	25,250.00	25,000.00	25,200.00	23,890.91	4,483
2025-02-19	25,100.00	25,300.00	25,000.00	25,150.00	23,843.51	9,306
2025-02-18	24,750.00	25,150.00	24,650.00	25,100.00	23,796.10	9,810
2025-02-17	24,850.00	25,000.00	24,500.00	24,750.00	23,464.29	8,686
2025-02-14	24,750.00	24,950.00	24,500.00	24,800.00	23,511.69	30,796
2025-02-13	24,550.00	24,900.00	24,500.00	24,750.00	23,464.29	6,065
2025-02-12	25,000.00	25,000.00	24,400.00	24,550.00	23,274.68	3,466
2025-02-11	24,900.00	24,900.00	24,500.00	24,550.00	23,274.68	4,708
2025-02-10	24,900.00	24,900.00	24,550.00	24,800.00	23,511.69	5,248
2025-02-07	25,300.00	25,300.00	24,500.00	24,900.00	23,606.49	11,054
2025-02-06	25,000.00	25,250.00	24,850.00	25,200.00	23,890.91	5,644
2025-02-05	25,050.00	25,300.00	24,800.00	25,000.00	23,701.30	5,417
2025-02-04	25,050.00	25,050.00	24,700.00	24,900.00	23,606.49	3,833
2025-02-03	25,100.00	25,100.00	24,700.00	24,750.00	23,464.29	5,722
2025-01-31	25,750.00	25,800.00	25,050.00	25,100.00	23,796.10	6,907
2025-01-24	25,450.00	25,600.00	25,200.00	25,450.00	24,127.92	5,096
2025-01-23	25,950.00	25,950.00	25,350.00	25,450.00	24,127.92	4,136

← NewerPage 7 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.