GnBS Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,450.00 | 5,990.00 | 5,450.00 | 5,800.00 | 5,800.00 | 726,366 |
| 2026-10-16 | 5,530.00 | 6,050.00 | 5,360.00 | 5,800.00 | 5,800.00 | 943,999 |
| 2026-10-15 | 5,800.00 | 5,820.00 | 5,330.00 | 5,470.00 | 5,470.00 | 1,302,853 |
| 2026-10-14 | 6,350.00 | 6,360.00 | 5,990.00 | 6,080.00 | 6,080.00 | 937,389 |
| 2026-10-13 | 6,110.00 | 6,500.00 | 6,070.00 | 6,300.00 | 6,300.00 | 1,409,367 |
| 2026-10-12 | 6,950.00 | 7,050.00 | 6,300.00 | 6,470.00 | 6,470.00 | 1,821,660 |
| 2026-10-08 | 7,020.00 | 7,430.00 | 6,830.00 | 7,130.00 | 7,130.00 | 2,877,962 |
| 2026-10-07 | 6,600.00 | 7,080.00 | 6,570.00 | 6,880.00 | 6,880.00 | 3,492,269 |
| 2026-10-06 | 6,510.00 | 6,550.00 | 6,360.00 | 6,540.00 | 6,540.00 | 1,381,814 |
| 2026-10-02 | 6,300.00 | 6,650.00 | 6,240.00 | 6,400.00 | 6,400.00 | 2,272,878 |
| 2026-10-01 | 5,940.00 | 6,160.00 | 5,790.00 | 6,160.00 | 6,160.00 | 2,166,863 |
| 2026-09-30 | 5,430.00 | 5,970.00 | 5,430.00 | 5,970.00 | 5,970.00 | 3,477,227 |
| 2026-09-29 | 5,240.00 | 5,360.00 | 5,170.00 | 5,340.00 | 5,340.00 | 688,781 |
| 2026-09-28 | 5,170.00 | 5,520.00 | 5,160.00 | 5,290.00 | 5,290.00 | 755,116 |
| 2026-09-23 | 5,200.00 | 5,260.00 | 5,060.00 | 5,250.00 | 5,250.00 | 502,040 |
| 2026-09-22 | 5,460.00 | 5,470.00 | 5,110.00 | 5,160.00 | 5,160.00 | 691,100 |
| 2026-09-21 | 5,150.00 | 5,470.00 | 4,995.00 | 5,350.00 | 5,350.00 | 1,055,502 |
| 2026-09-18 | 5,180.00 | 5,210.00 | 5,050.00 | 5,150.00 | 5,150.00 | 397,048 |
| 2026-09-17 | 5,060.00 | 5,160.00 | 4,955.00 | 5,090.00 | 5,090.00 | 450,486 |
| 2026-09-16 | 4,845.00 | 5,130.00 | 4,745.00 | 5,090.00 | 5,090.00 | 535,678 |
| 2026-09-15 | 4,815.00 | 4,980.00 | 4,710.00 | 4,850.00 | 4,850.00 | 355,079 |
| 2026-09-14 | 4,900.00 | 4,975.00 | 4,805.00 | 4,855.00 | 4,855.00 | 437,066 |
| 2026-09-11 | 5,080.00 | 5,130.00 | 4,945.00 | 4,960.00 | 4,960.00 | 525,701 |
| 2026-09-10 | 5,090.00 | 5,230.00 | 5,020.00 | 5,160.00 | 5,160.00 | 839,156 |
| 2026-09-09 | 5,120.00 | 5,300.00 | 5,040.00 | 5,090.00 | 5,090.00 | 856,149 |
| 2026-09-08 | 5,150.00 | 5,270.00 | 5,000.00 | 5,010.00 | 5,010.00 | 1,083,940 |
| 2026-09-07 | 5,120.00 | 5,180.00 | 4,995.00 | 5,080.00 | 5,080.00 | 894,508 |
| 2026-09-04 | 4,800.00 | 5,050.00 | 4,775.00 | 4,990.00 | 4,990.00 | 414,268 |
| 2026-09-03 | 5,100.00 | 5,100.00 | 4,665.00 | 4,740.00 | 4,740.00 | 598,451 |
| 2026-09-02 | 4,950.00 | 5,150.00 | 4,865.00 | 4,965.00 | 4,965.00 | 503,554 |
| 2026-09-01 | 5,360.00 | 5,360.00 | 5,060.00 | 5,090.00 | 5,090.00 | 615,376 |
| 2026-08-31 | 5,200.00 | 5,400.00 | 5,070.00 | 5,340.00 | 5,340.00 | 875,131 |
| 2026-08-28 | 5,600.00 | 5,640.00 | 5,170.00 | 5,280.00 | 5,280.00 | 1,360,772 |
| 2026-08-27 | 5,240.00 | 5,380.00 | 5,100.00 | 5,170.00 | 5,170.00 | 584,532 |
| 2026-08-26 | 5,250.00 | 5,280.00 | 4,990.00 | 5,140.00 | 5,140.00 | 509,991 |
| 2026-08-25 | 5,050.00 | 5,300.00 | 4,880.00 | 5,300.00 | 5,300.00 | 535,200 |
| 2026-08-24 | 5,170.00 | 5,290.00 | 5,050.00 | 5,150.00 | 5,150.00 | 435,686 |
| 2026-08-21 | 5,430.00 | 5,430.00 | 5,070.00 | 5,170.00 | 5,170.00 | 826,522 |
| 2026-08-20 | 5,600.00 | 5,660.00 | 5,420.00 | 5,570.00 | 5,570.00 | 803,144 |
| 2026-08-19 | 5,600.00 | 5,780.00 | 5,460.00 | 5,520.00 | 5,520.00 | 1,122,637 |
| 2026-08-18 | 6,100.00 | 6,320.00 | 5,780.00 | 5,880.00 | 5,880.00 | 1,578,894 |
| 2026-08-14 | 6,150.00 | 6,500.00 | 6,000.00 | 6,280.00 | 6,280.00 | 2,378,039 |
| 2026-08-13 | 6,000.00 | 6,090.00 | 5,760.00 | 5,940.00 | 5,940.00 | 1,917,115 |
| 2026-08-12 | 5,870.00 | 6,150.00 | 5,600.00 | 5,820.00 | 5,820.00 | 2,749,568 |
| 2026-08-11 | 4,750.00 | 5,670.00 | 4,710.00 | 5,560.00 | 5,560.00 | 2,264,424 |
| 2026-08-10 | 4,570.00 | 4,780.00 | 4,500.00 | 4,770.00 | 4,770.00 | 540,110 |
| 2026-08-07 | 4,645.00 | 4,775.00 | 4,490.00 | 4,530.00 | 4,530.00 | 200,998 |
| 2026-08-06 | 4,665.00 | 4,710.00 | 4,465.00 | 4,620.00 | 4,620.00 | 190,046 |
| 2026-08-05 | 4,545.00 | 4,850.00 | 4,455.00 | 4,665.00 | 4,665.00 | 335,930 |
| 2026-08-04 | 4,210.00 | 4,470.00 | 4,210.00 | 4,460.00 | 4,460.00 | 234,764 |
| 2026-08-03 | 4,150.00 | 4,345.00 | 4,065.00 | 4,180.00 | 4,180.00 | 233,256 |
| 2026-07-31 | 3,880.00 | 4,260.00 | 3,860.00 | 4,220.00 | 4,220.00 | 419,379 |
| 2026-07-30 | 3,390.00 | 3,800.00 | 3,390.00 | 3,640.00 | 3,640.00 | 324,301 |
| 2026-07-29 | 3,815.00 | 3,920.00 | 3,375.00 | 3,575.00 | 3,575.00 | 426,743 |
| 2026-07-28 | 4,000.00 | 4,075.00 | 3,765.00 | 3,810.00 | 3,810.00 | 319,353 |
| 2026-07-27 | 4,150.00 | 4,225.00 | 4,055.00 | 4,145.00 | 4,145.00 | 115,287 |
| 2026-07-24 | 4,255.00 | 4,295.00 | 4,065.00 | 4,115.00 | 4,115.00 | 274,753 |
| 2026-07-23 | 4,050.00 | 4,345.00 | 4,045.00 | 4,295.00 | 4,295.00 | 246,200 |
| 2026-07-22 | 4,100.00 | 4,305.00 | 4,000.00 | 4,040.00 | 4,040.00 | 184,649 |
| 2026-07-21 | 3,970.00 | 4,090.00 | 3,890.00 | 4,005.00 | 4,005.00 | 318,342 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 100.0000 KRW |
| 2025-12-29 | 120.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.