Geumhwa Plant Service & Construction Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 25,600.00 | 26,050.00 | 25,350.00 | 25,650.00 | 24,317.53 | 11,087 |
| 2025-01-21 | 25,350.00 | 25,650.00 | 25,100.00 | 25,600.00 | 24,270.13 | 8,874 |
| 2025-01-20 | 25,100.00 | 25,300.00 | 25,050.00 | 25,250.00 | 23,938.31 | 3,269 |
| 2025-01-17 | 25,300.00 | 25,600.00 | 25,000.00 | 25,050.00 | 23,748.70 | 12,654 |
| 2025-01-16 | 25,400.00 | 25,400.00 | 25,050.00 | 25,050.00 | 23,748.70 | 1,749 |
| 2025-01-15 | 25,650.00 | 25,650.00 | 24,950.00 | 24,950.00 | 23,653.90 | 2,988 |
| 2025-01-14 | 25,200.00 | 25,550.00 | 25,000.00 | 25,250.00 | 23,938.31 | 3,451 |
| 2025-01-13 | 25,400.00 | 25,550.00 | 25,000.00 | 25,200.00 | 23,890.91 | 5,576 |
| 2025-01-10 | 24,800.00 | 25,800.00 | 24,800.00 | 25,400.00 | 24,080.52 | 28,709 |
| 2025-01-09 | 24,750.00 | 24,900.00 | 24,550.00 | 24,800.00 | 23,511.69 | 3,149 |
| 2025-01-08 | 24,600.00 | 24,800.00 | 24,450.00 | 24,750.00 | 23,464.29 | 2,946 |
| 2025-01-07 | 24,650.00 | 24,700.00 | 24,450.00 | 24,650.00 | 23,369.48 | 4,169 |
| 2025-01-06 | 24,700.00 | 24,700.00 | 24,400.00 | 24,450.00 | 23,179.87 | 5,485 |
| 2025-01-03 | 24,650.00 | 24,800.00 | 24,500.00 | 24,500.00 | 23,227.27 | 4,669 |
| 2025-01-02 | 24,800.00 | 24,800.00 | 24,550.00 | 24,600.00 | 23,322.08 | 3,657 |
| 2024-12-30 | 24,600.00 | 24,800.00 | 24,550.00 | 24,550.00 | 23,274.68 | 3,202 |
| 2024-12-27 | 24,700.00 | 25,250.00 | 24,400.00 | 24,600.00 | 23,322.08 | 12,422 |
| 2024-12-26 | 25,400.00 | 25,700.00 | 25,300.00 | 25,450.00 | 22,800.65 | 6,935 |
| 2024-12-24 | 25,100.00 | 25,550.00 | 25,100.00 | 25,350.00 | 22,711.06 | 4,417 |
| 2024-12-23 | 25,050.00 | 25,350.00 | 25,050.00 | 25,250.00 | 22,621.47 | 3,309 |
| 2024-12-20 | 25,200.00 | 25,300.00 | 24,950.00 | 25,250.00 | 22,621.47 | 2,496 |
| 2024-12-19 | 24,950.00 | 25,100.00 | 24,900.00 | 25,100.00 | 22,487.08 | 2,805 |
| 2024-12-18 | 25,100.00 | 25,150.00 | 24,800.00 | 25,100.00 | 22,487.08 | 6,533 |
| 2024-12-17 | 25,500.00 | 25,500.00 | 24,900.00 | 25,000.00 | 22,397.49 | 7,559 |
| 2024-12-16 | 25,600.00 | 25,600.00 | 25,150.00 | 25,300.00 | 22,666.26 | 3,425 |
| 2024-12-13 | 25,350.00 | 25,450.00 | 25,050.00 | 25,450.00 | 22,800.65 | 3,115 |
| 2024-12-12 | 25,150.00 | 25,350.00 | 25,000.00 | 25,350.00 | 22,711.06 | 3,806 |
| 2024-12-11 | 24,700.00 | 25,350.00 | 24,700.00 | 25,050.00 | 22,442.29 | 4,447 |
| 2024-12-10 | 24,600.00 | 24,800.00 | 24,400.00 | 24,700.00 | 22,128.72 | 2,219 |
| 2024-12-09 | 25,000.00 | 25,000.00 | 23,700.00 | 24,300.00 | 21,770.36 | 7,136 |
| 2024-12-06 | 25,050.00 | 25,100.00 | 23,900.00 | 25,050.00 | 22,442.29 | 31,316 |
| 2024-12-05 | 25,350.00 | 25,350.00 | 24,800.00 | 24,950.00 | 22,352.70 | 19,075 |
| 2024-12-04 | 25,600.00 | 26,300.00 | 24,900.00 | 25,200.00 | 22,576.67 | 15,447 |
| 2024-12-03 | 25,200.00 | 26,300.00 | 25,050.00 | 25,750.00 | 23,069.42 | 16,267 |
| 2024-12-02 | 25,300.00 | 25,450.00 | 25,000.00 | 25,100.00 | 22,487.08 | 11,780 |
| 2024-11-29 | 25,950.00 | 26,000.00 | 25,300.00 | 25,400.00 | 22,755.85 | 12,431 |
| 2024-11-28 | 25,650.00 | 25,900.00 | 25,550.00 | 25,850.00 | 23,159.01 | 2,117 |
| 2024-11-27 | 25,500.00 | 25,900.00 | 25,500.00 | 25,700.00 | 23,024.62 | 7,406 |
| 2024-11-26 | 25,700.00 | 25,950.00 | 25,500.00 | 25,550.00 | 22,890.24 | 5,975 |
| 2024-11-25 | 25,300.00 | 25,800.00 | 25,300.00 | 25,650.00 | 22,979.83 | 5,374 |
| 2024-11-22 | 25,450.00 | 25,600.00 | 25,200.00 | 25,300.00 | 22,666.26 | 7,373 |
| 2024-11-21 | 25,450.00 | 25,450.00 | 24,950.00 | 25,000.00 | 22,397.49 | 7,895 |
| 2024-11-20 | 25,100.00 | 25,350.00 | 24,950.00 | 25,100.00 | 22,487.08 | 5,914 |
| 2024-11-19 | 25,000.00 | 25,250.00 | 24,800.00 | 25,100.00 | 22,487.08 | 10,319 |
| 2024-11-18 | 25,550.00 | 25,800.00 | 24,800.00 | 25,000.00 | 22,397.49 | 30,180 |
| 2024-11-15 | 26,300.00 | 26,300.00 | 24,900.00 | 25,450.00 | 22,800.65 | 28,443 |
| 2024-11-14 | 26,500.00 | 26,700.00 | 26,150.00 | 26,150.00 | 23,427.78 | 13,643 |
| 2024-11-13 | 27,400.00 | 27,700.00 | 26,850.00 | 27,000.00 | 24,189.29 | 8,216 |
| 2024-11-12 | 27,850.00 | 27,900.00 | 27,050.00 | 27,600.00 | 24,726.83 | 3,638 |
| 2024-11-11 | 28,000.00 | 28,150.00 | 27,700.00 | 27,900.00 | 24,995.60 | 3,646 |
| 2024-11-08 | 27,500.00 | 28,350.00 | 27,500.00 | 28,050.00 | 25,129.99 | 14,083 |
| 2024-11-07 | 27,600.00 | 27,750.00 | 27,400.00 | 27,700.00 | 24,816.42 | 3,121 |
| 2024-11-06 | 27,700.00 | 27,700.00 | 27,350.00 | 27,600.00 | 24,726.83 | 4,597 |
| 2024-11-05 | 27,950.00 | 27,950.00 | 27,450.00 | 27,500.00 | 24,637.24 | 1,918 |
| 2024-11-04 | 27,800.00 | 27,800.00 | 27,550.00 | 27,650.00 | 24,771.63 | 1,641 |
| 2024-11-01 | 27,400.00 | 27,700.00 | 27,250.00 | 27,700.00 | 24,816.42 | 3,602 |
| 2024-10-31 | 27,350.00 | 27,500.00 | 27,250.00 | 27,500.00 | 24,637.24 | 3,276 |
| 2024-10-30 | 27,200.00 | 27,450.00 | 27,200.00 | 27,400.00 | 24,547.65 | 1,192 |
| 2024-10-29 | 27,450.00 | 27,450.00 | 27,200.00 | 27,300.00 | 24,458.06 | 1,536 |
| 2024-10-28 | 27,000.00 | 27,400.00 | 27,000.00 | 27,300.00 | 24,458.06 | 1,840 |
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.