Geumhwa Plant Service & Construction Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 27,500.00 | 27,500.00 | 26,950.00 | 27,250.00 | 24,413.27 | 3,809 |
| 2024-10-24 | 27,300.00 | 27,850.00 | 27,150.00 | 27,350.00 | 24,502.86 | 2,460 |
| 2024-10-23 | 27,550.00 | 27,800.00 | 27,200.00 | 27,300.00 | 24,458.06 | 2,332 |
| 2024-10-22 | 27,950.00 | 27,950.00 | 27,300.00 | 27,650.00 | 24,771.63 | 4,168 |
| 2024-10-21 | 27,850.00 | 28,050.00 | 27,550.00 | 27,650.00 | 24,771.63 | 6,709 |
| 2024-10-18 | 27,800.00 | 27,800.00 | 27,350.00 | 27,650.00 | 24,771.63 | 2,102 |
| 2024-10-17 | 27,850.00 | 28,150.00 | 27,750.00 | 27,750.00 | 24,861.22 | 3,833 |
| 2024-10-16 | 27,950.00 | 27,950.00 | 27,650.00 | 27,700.00 | 24,816.42 | 2,755 |
| 2024-10-15 | 28,400.00 | 28,400.00 | 27,400.00 | 27,950.00 | 25,040.40 | 4,500 |
| 2024-10-14 | 27,850.00 | 28,250.00 | 27,750.00 | 28,150.00 | 25,219.58 | 4,949 |
| 2024-10-11 | 27,850.00 | 28,250.00 | 27,750.00 | 28,100.00 | 25,174.78 | 5,713 |
| 2024-10-10 | 27,950.00 | 27,950.00 | 27,400.00 | 27,850.00 | 24,950.81 | 5,426 |
| 2024-10-08 | 27,550.00 | 27,950.00 | 27,400.00 | 27,800.00 | 24,906.01 | 3,187 |
| 2024-10-07 | 27,600.00 | 27,900.00 | 27,350.00 | 27,500.00 | 24,637.24 | 3,532 |
| 2024-10-04 | 27,200.00 | 27,600.00 | 27,050.00 | 27,550.00 | 24,682.04 | 2,494 |
| 2024-10-02 | 27,350.00 | 27,500.00 | 26,950.00 | 27,250.00 | 24,413.27 | 2,072 |
| 2024-09-30 | 27,650.00 | 27,750.00 | 27,350.00 | 27,350.00 | 24,502.86 | 2,391 |
| 2024-09-27 | 27,700.00 | 27,950.00 | 27,600.00 | 27,800.00 | 24,906.01 | 2,466 |
| 2024-09-26 | 27,500.00 | 28,200.00 | 27,500.00 | 27,650.00 | 24,771.63 | 3,900 |
| 2024-09-25 | 27,700.00 | 27,900.00 | 27,300.00 | 27,500.00 | 24,637.24 | 3,785 |
| 2024-09-24 | 27,650.00 | 27,900.00 | 27,400.00 | 27,700.00 | 24,816.42 | 1,840 |
| 2024-09-23 | 27,950.00 | 27,950.00 | 27,300.00 | 27,600.00 | 24,726.83 | 3,721 |
| 2024-09-20 | 27,350.00 | 27,600.00 | 27,150.00 | 27,300.00 | 24,458.06 | 2,539 |
| 2024-09-19 | 27,400.00 | 27,800.00 | 26,850.00 | 27,300.00 | 24,458.06 | 2,737 |
| 2024-09-13 | 27,800.00 | 27,800.00 | 26,100.00 | 27,350.00 | 24,502.86 | 7,061 |
| 2024-09-12 | 26,550.00 | 28,450.00 | 26,550.00 | 27,750.00 | 24,861.22 | 8,133 |
| 2024-09-11 | 26,700.00 | 26,700.00 | 26,400.00 | 26,550.00 | 23,786.14 | 1,735 |
| 2024-09-10 | 26,700.00 | 26,950.00 | 26,450.00 | 26,700.00 | 23,920.52 | 2,467 |
| 2024-09-09 | 26,250.00 | 26,850.00 | 26,000.00 | 26,700.00 | 23,920.52 | 3,722 |
| 2024-09-06 | 26,600.00 | 26,750.00 | 25,800.00 | 26,350.00 | 23,606.96 | 7,057 |
| 2024-09-05 | 26,700.00 | 26,950.00 | 26,050.00 | 26,200.00 | 23,472.57 | 15,969 |
| 2024-09-04 | 26,950.00 | 27,050.00 | 26,600.00 | 26,750.00 | 23,965.32 | 10,466 |
| 2024-09-03 | 27,500.00 | 27,500.00 | 27,000.00 | 27,150.00 | 24,323.68 | 3,734 |
| 2024-09-02 | 27,800.00 | 27,950.00 | 27,100.00 | 27,300.00 | 24,458.06 | 5,783 |
| 2024-08-30 | 28,300.00 | 28,300.00 | 27,450.00 | 27,850.00 | 24,950.81 | 16,281 |
| 2024-08-29 | 28,250.00 | 28,250.00 | 27,900.00 | 28,050.00 | 25,129.99 | 2,766 |
| 2024-08-28 | 28,950.00 | 28,950.00 | 28,150.00 | 28,250.00 | 25,309.17 | 6,686 |
| 2024-08-27 | 28,550.00 | 28,950.00 | 28,050.00 | 28,950.00 | 25,936.30 | 5,848 |
| 2024-08-26 | 28,350.00 | 28,650.00 | 27,850.00 | 28,550.00 | 25,577.94 | 7,726 |
| 2024-08-23 | 28,300.00 | 28,650.00 | 27,750.00 | 28,650.00 | 25,667.53 | 7,624 |
| 2024-08-22 | 29,050.00 | 29,100.00 | 28,100.00 | 28,300.00 | 25,353.96 | 8,721 |
| 2024-08-21 | 27,700.00 | 33,200.00 | 27,300.00 | 29,000.00 | 25,981.09 | 66,452 |
| 2024-08-20 | 27,350.00 | 27,750.00 | 26,900.00 | 27,700.00 | 24,816.42 | 16,611 |
| 2024-08-19 | 27,250.00 | 27,400.00 | 26,700.00 | 27,250.00 | 24,413.27 | 16,763 |
| 2024-08-16 | 26,550.00 | 27,400.00 | 26,100.00 | 27,250.00 | 24,413.27 | 45,111 |
| 2024-08-14 | 24,850.00 | 27,200.00 | 24,600.00 | 25,950.00 | 23,248.60 | 171,610 |
| 2024-08-13 | 25,050.00 | 25,050.00 | 24,550.00 | 24,900.00 | 22,307.90 | 1,531 |
| 2024-08-12 | 24,700.00 | 25,000.00 | 24,700.00 | 24,900.00 | 22,307.90 | 690 |
| 2024-08-09 | 24,400.00 | 24,800.00 | 24,400.00 | 24,700.00 | 22,128.72 | 2,759 |
| 2024-08-08 | 24,250.00 | 24,750.00 | 24,250.00 | 24,400.00 | 21,859.95 | 1,568 |
| 2024-08-07 | 24,550.00 | 24,800.00 | 24,300.00 | 24,400.00 | 21,859.95 | 2,167 |
| 2024-08-06 | 23,950.00 | 24,500.00 | 23,700.00 | 24,300.00 | 21,770.36 | 3,180 |
| 2024-08-05 | 25,000.00 | 25,450.00 | 23,000.00 | 23,650.00 | 21,188.03 | 28,616 |
| 2024-08-02 | 25,400.00 | 25,650.00 | 25,050.00 | 25,150.00 | 22,531.88 | 10,150 |
| 2024-08-01 | 25,550.00 | 25,700.00 | 25,500.00 | 25,650.00 | 22,979.83 | 1,899 |
| 2024-07-31 | 25,500.00 | 25,550.00 | 25,350.00 | 25,550.00 | 22,890.24 | 2,865 |
| 2024-07-30 | 25,500.00 | 25,500.00 | 25,250.00 | 25,400.00 | 22,755.85 | 2,072 |
| 2024-07-29 | 25,600.00 | 25,600.00 | 25,250.00 | 25,500.00 | 22,845.44 | 2,416 |
| 2024-07-26 | 25,350.00 | 25,550.00 | 25,100.00 | 25,550.00 | 22,890.24 | 4,621 |
| 2024-07-25 | 25,600.00 | 25,600.00 | 25,200.00 | 25,350.00 | 22,711.06 | 3,900 |
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.