Geumhwa Plant Service & Construction Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 31,100.00 | 32,500.00 | 31,100.00 | 31,850.00 | 31,850.00 | 5,980 |
| 2026-10-15 | 31,900.00 | 32,200.00 | 31,150.00 | 31,450.00 | 31,450.00 | 2,635 |
| 2026-10-14 | 32,500.00 | 33,100.00 | 32,200.00 | 32,200.00 | 32,200.00 | 2,131 |
| 2026-10-13 | 32,350.00 | 32,550.00 | 30,700.00 | 32,450.00 | 32,450.00 | 7,628 |
| 2026-10-12 | 32,800.00 | 33,150.00 | 32,050.00 | 32,050.00 | 32,050.00 | 2,549 |
| 2026-10-08 | 33,950.00 | 33,950.00 | 32,400.00 | 32,700.00 | 32,700.00 | 6,543 |
| 2026-10-07 | 33,500.00 | 33,800.00 | 33,250.00 | 33,450.00 | 33,450.00 | 4,551 |
| 2026-10-06 | 34,700.00 | 34,700.00 | 33,200.00 | 33,400.00 | 33,400.00 | 5,408 |
| 2026-10-02 | 33,950.00 | 34,450.00 | 33,950.00 | 34,000.00 | 34,000.00 | 2,452 |
| 2026-10-01 | 34,400.00 | 34,800.00 | 33,950.00 | 34,300.00 | 34,300.00 | 3,602 |
| 2026-09-30 | 34,450.00 | 34,450.00 | 34,000.00 | 34,400.00 | 34,400.00 | 1,223 |
| 2026-09-29 | 33,400.00 | 34,200.00 | 33,400.00 | 34,000.00 | 34,000.00 | 1,128 |
| 2026-09-28 | 33,400.00 | 34,450.00 | 33,400.00 | 33,900.00 | 33,900.00 | 2,329 |
| 2026-09-23 | 34,400.00 | 34,450.00 | 33,750.00 | 33,750.00 | 33,750.00 | 1,574 |
| 2026-09-22 | 33,550.00 | 34,750.00 | 33,550.00 | 34,700.00 | 34,700.00 | 3,276 |
| 2026-09-21 | 34,300.00 | 34,300.00 | 33,550.00 | 34,000.00 | 34,000.00 | 1,612 |
| 2026-09-18 | 35,000.00 | 35,000.00 | 34,050.00 | 34,100.00 | 34,100.00 | 1,955 |
| 2026-09-17 | 34,000.00 | 34,550.00 | 33,800.00 | 34,500.00 | 34,500.00 | 3,291 |
| 2026-09-16 | 34,550.00 | 34,650.00 | 33,550.00 | 34,250.00 | 34,250.00 | 2,126 |
| 2026-09-15 | 34,650.00 | 34,750.00 | 33,750.00 | 33,950.00 | 33,950.00 | 3,275 |
| 2026-09-14 | 34,750.00 | 34,900.00 | 33,850.00 | 34,900.00 | 34,900.00 | 4,664 |
| 2026-09-11 | 34,600.00 | 34,850.00 | 34,000.00 | 34,750.00 | 34,750.00 | 3,674 |
| 2026-09-10 | 34,500.00 | 35,000.00 | 33,850.00 | 34,600.00 | 34,600.00 | 3,682 |
| 2026-09-09 | 34,700.00 | 34,900.00 | 34,300.00 | 34,400.00 | 34,400.00 | 6,192 |
| 2026-09-08 | 34,200.00 | 34,800.00 | 34,100.00 | 34,700.00 | 34,700.00 | 8,801 |
| 2026-09-07 | 33,150.00 | 34,200.00 | 32,800.00 | 34,200.00 | 34,200.00 | 7,379 |
| 2026-09-04 | 33,800.00 | 33,800.00 | 33,050.00 | 33,100.00 | 33,100.00 | 6,568 |
| 2026-09-03 | 33,500.00 | 34,600.00 | 33,300.00 | 33,800.00 | 33,800.00 | 5,418 |
| 2026-09-02 | 34,400.00 | 34,650.00 | 33,650.00 | 33,700.00 | 33,700.00 | 3,381 |
| 2026-09-01 | 35,050.00 | 35,050.00 | 34,100.00 | 34,650.00 | 34,650.00 | 3,242 |
| 2026-08-31 | 34,850.00 | 35,000.00 | 34,200.00 | 34,650.00 | 34,650.00 | 5,487 |
| 2026-08-28 | 35,100.00 | 35,400.00 | 34,400.00 | 34,850.00 | 34,850.00 | 7,552 |
| 2026-08-27 | 35,050.00 | 35,250.00 | 34,150.00 | 34,700.00 | 34,700.00 | 12,228 |
| 2026-08-26 | 34,500.00 | 37,900.00 | 34,100.00 | 34,950.00 | 34,950.00 | 109,476 |
| 2026-08-25 | 33,950.00 | 34,550.00 | 33,400.00 | 34,450.00 | 34,450.00 | 7,557 |
| 2026-08-24 | 33,550.00 | 34,400.00 | 33,550.00 | 34,200.00 | 34,200.00 | 5,317 |
| 2026-08-21 | 32,850.00 | 33,600.00 | 32,450.00 | 33,550.00 | 33,550.00 | 11,761 |
| 2026-08-20 | 33,100.00 | 33,100.00 | 32,400.00 | 32,600.00 | 32,600.00 | 5,662 |
| 2026-08-19 | 32,400.00 | 33,250.00 | 32,250.00 | 32,250.00 | 32,250.00 | 5,126 |
| 2026-08-18 | 34,000.00 | 34,000.00 | 32,550.00 | 32,900.00 | 32,900.00 | 3,795 |
| 2026-08-14 | 33,500.00 | 34,350.00 | 33,100.00 | 34,250.00 | 34,250.00 | 9,526 |
| 2026-08-13 | 33,250.00 | 33,550.00 | 32,800.00 | 33,200.00 | 33,200.00 | 6,478 |
| 2026-08-12 | 33,100.00 | 33,750.00 | 32,850.00 | 33,300.00 | 33,300.00 | 2,621 |
| 2026-08-11 | 33,100.00 | 33,750.00 | 32,700.00 | 33,150.00 | 33,150.00 | 6,748 |
| 2026-08-10 | 32,800.00 | 33,250.00 | 32,100.00 | 33,000.00 | 33,000.00 | 8,323 |
| 2026-08-07 | 32,500.00 | 32,750.00 | 32,100.00 | 32,100.00 | 32,100.00 | 1,582 |
| 2026-08-06 | 32,050.00 | 32,550.00 | 31,700.00 | 32,500.00 | 32,500.00 | 5,086 |
| 2026-08-05 | 32,350.00 | 32,750.00 | 31,750.00 | 32,250.00 | 32,250.00 | 4,593 |
| 2026-08-04 | 32,400.00 | 32,400.00 | 30,900.00 | 32,350.00 | 32,350.00 | 2,766 |
| 2026-08-03 | 32,100.00 | 32,200.00 | 31,250.00 | 31,650.00 | 31,650.00 | 2,661 |
| 2026-07-31 | 31,000.00 | 32,100.00 | 31,000.00 | 32,050.00 | 32,050.00 | 2,201 |
| 2026-07-30 | 29,950.00 | 31,900.00 | 29,950.00 | 30,700.00 | 30,700.00 | 9,234 |
| 2026-07-29 | 30,850.00 | 32,450.00 | 30,000.00 | 30,200.00 | 30,200.00 | 10,839 |
| 2026-07-28 | 32,050.00 | 32,050.00 | 30,950.00 | 31,000.00 | 31,000.00 | 4,753 |
| 2026-07-27 | 32,800.00 | 33,050.00 | 32,100.00 | 32,350.00 | 32,350.00 | 6,351 |
| 2026-07-24 | 31,250.00 | 32,500.00 | 31,250.00 | 32,500.00 | 32,500.00 | 4,979 |
| 2026-07-23 | 31,600.00 | 31,950.00 | 31,450.00 | 31,950.00 | 31,950.00 | 2,843 |
| 2026-07-22 | 31,150.00 | 31,750.00 | 31,050.00 | 31,600.00 | 31,600.00 | 2,967 |
| 2026-07-21 | 31,150.00 | 31,900.00 | 30,900.00 | 31,150.00 | 31,150.00 | 2,563 |
| 2026-07-20 | 32,050.00 | 32,050.00 | 31,200.00 | 31,600.00 | 31,600.00 | 4,509 |
Page 1 of 5 · 243 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.