GnBS Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3,960.00 | 4,075.00 | 3,945.00 | 4,010.00 | 3,754.20 | 253,509 |
| 2024-07-24 | 4,095.00 | 4,175.00 | 4,080.00 | 4,100.00 | 3,838.46 | 138,863 |
| 2024-07-23 | 4,180.00 | 4,255.00 | 4,110.00 | 4,130.00 | 3,866.55 | 205,458 |
| 2024-07-22 | 4,465.00 | 4,465.00 | 4,160.00 | 4,180.00 | 3,913.36 | 326,069 |
| 2024-07-19 | 4,650.00 | 4,675.00 | 4,350.00 | 4,435.00 | 4,152.09 | 474,354 |
| 2024-07-18 | 4,890.00 | 4,890.00 | 4,590.00 | 4,650.00 | 4,353.37 | 464,101 |
| 2024-07-17 | 4,980.00 | 5,020.00 | 4,900.00 | 4,910.00 | 4,596.79 | 208,952 |
| 2024-07-16 | 5,030.00 | 5,030.00 | 4,950.00 | 5,020.00 | 4,699.77 | 168,876 |
| 2024-07-15 | 5,020.00 | 5,040.00 | 4,995.00 | 5,030.00 | 4,709.13 | 107,292 |
| 2024-07-12 | 5,090.00 | 5,170.00 | 4,935.00 | 5,020.00 | 4,699.77 | 327,809 |
| 2024-07-11 | 5,230.00 | 5,240.00 | 5,140.00 | 5,170.00 | 4,840.20 | 148,820 |
| 2024-07-10 | 5,150.00 | 5,190.00 | 5,080.00 | 5,190.00 | 4,858.93 | 122,777 |
| 2024-07-09 | 5,220.00 | 5,260.00 | 5,150.00 | 5,170.00 | 4,840.20 | 106,542 |
| 2024-07-08 | 5,250.00 | 5,280.00 | 5,150.00 | 5,220.00 | 4,887.01 | 119,598 |
| 2024-07-05 | 5,300.00 | 5,300.00 | 5,200.00 | 5,240.00 | 4,905.74 | 130,820 |
| 2024-07-04 | 5,310.00 | 5,410.00 | 5,230.00 | 5,280.00 | 4,943.19 | 374,118 |
| 2024-07-03 | 5,350.00 | 5,350.00 | 5,100.00 | 5,220.00 | 4,887.01 | 507,096 |
| 2024-07-02 | 5,140.00 | 5,140.00 | 4,950.00 | 5,100.00 | 4,774.67 | 269,419 |
| 2024-07-01 | 5,130.00 | 5,140.00 | 5,050.00 | 5,120.00 | 4,793.39 | 135,363 |
| 2024-06-28 | 5,300.00 | 5,300.00 | 5,080.00 | 5,100.00 | 4,774.67 | 289,292 |
| 2024-06-27 | 5,210.00 | 5,210.00 | 5,060.00 | 5,170.00 | 4,840.20 | 262,579 |
| 2024-06-26 | 5,190.00 | 5,250.00 | 5,130.00 | 5,210.00 | 4,877.65 | 171,843 |
| 2024-06-25 | 5,350.00 | 5,520.00 | 5,150.00 | 5,190.00 | 4,858.93 | 563,806 |
| 2024-06-24 | 5,200.00 | 5,380.00 | 5,090.00 | 5,370.00 | 5,027.45 | 207,877 |
| 2024-06-21 | 5,290.00 | 5,400.00 | 5,160.00 | 5,240.00 | 4,905.74 | 180,137 |
| 2024-06-20 | 5,070.00 | 5,330.00 | 5,010.00 | 5,290.00 | 4,952.55 | 250,468 |
| 2024-06-19 | 5,080.00 | 5,200.00 | 5,020.00 | 5,050.00 | 4,727.86 | 205,754 |
| 2024-06-18 | 5,180.00 | 5,180.00 | 5,000.00 | 5,060.00 | 4,737.22 | 237,043 |
| 2024-06-17 | 5,110.00 | 5,160.00 | 5,030.00 | 5,160.00 | 4,830.84 | 136,196 |
| 2024-06-14 | 5,230.00 | 5,260.00 | 5,100.00 | 5,110.00 | 4,784.03 | 179,947 |
| 2024-06-13 | 5,330.00 | 5,430.00 | 5,200.00 | 5,260.00 | 4,924.46 | 381,458 |
| 2024-06-12 | 5,130.00 | 5,340.00 | 5,110.00 | 5,320.00 | 4,980.63 | 207,083 |
| 2024-06-11 | 5,120.00 | 5,220.00 | 5,090.00 | 5,150.00 | 4,821.48 | 136,178 |
| 2024-06-10 | 5,200.00 | 5,320.00 | 5,110.00 | 5,160.00 | 4,830.84 | 171,496 |
| 2024-06-07 | 5,120.00 | 5,280.00 | 4,920.00 | 5,240.00 | 4,905.74 | 249,611 |
| 2024-06-05 | 5,320.00 | 5,320.00 | 4,930.00 | 5,120.00 | 4,793.39 | 281,207 |
| 2024-06-04 | 5,340.00 | 5,450.00 | 5,290.00 | 5,290.00 | 4,952.55 | 164,467 |
| 2024-06-03 | 5,300.00 | 5,470.00 | 5,270.00 | 5,390.00 | 5,046.17 | 203,521 |
| 2024-05-31 | 5,390.00 | 5,390.00 | 5,260.00 | 5,310.00 | 4,971.27 | 120,917 |
| 2024-05-30 | 5,350.00 | 5,460.00 | 5,210.00 | 5,380.00 | 5,036.81 | 276,032 |
| 2024-05-29 | 5,250.00 | 5,470.00 | 5,210.00 | 5,370.00 | 5,027.45 | 444,890 |
| 2024-05-28 | 5,410.00 | 5,470.00 | 5,270.00 | 5,300.00 | 4,961.91 | 346,471 |
| 2024-05-27 | 5,540.00 | 5,670.00 | 5,320.00 | 5,370.00 | 5,027.45 | 478,651 |
| 2024-05-24 | 5,400.00 | 5,530.00 | 5,370.00 | 5,510.00 | 5,158.51 | 200,796 |
| 2024-05-23 | 5,420.00 | 5,820.00 | 5,280.00 | 5,460.00 | 5,111.70 | 1,289,554 |
| 2024-05-22 | 5,250.00 | 5,470.00 | 5,160.00 | 5,420.00 | 5,074.26 | 423,690 |
| 2024-05-21 | 5,210.00 | 5,230.00 | 5,030.00 | 5,230.00 | 4,896.38 | 362,680 |
| 2024-05-20 | 5,180.00 | 5,270.00 | 5,150.00 | 5,200.00 | 4,868.29 | 176,399 |
| 2024-05-17 | 5,270.00 | 5,270.00 | 5,120.00 | 5,210.00 | 4,877.65 | 278,213 |
| 2024-05-16 | 5,440.00 | 5,490.00 | 5,220.00 | 5,260.00 | 4,924.46 | 467,763 |
| 2024-05-14 | 5,460.00 | 5,530.00 | 5,370.00 | 5,430.00 | 5,083.62 | 170,793 |
| 2024-05-13 | 5,580.00 | 5,590.00 | 5,450.00 | 5,460.00 | 5,111.70 | 186,566 |
| 2024-05-10 | 5,630.00 | 5,700.00 | 5,530.00 | 5,580.00 | 5,224.05 | 187,661 |
| 2024-05-09 | 5,850.00 | 5,850.00 | 5,530.00 | 5,690.00 | 5,327.03 | 643,340 |
| 2024-05-08 | 5,970.00 | 6,030.00 | 5,830.00 | 5,860.00 | 5,486.19 | 192,245 |
| 2024-05-07 | 6,070.00 | 6,080.00 | 5,850.00 | 5,970.00 | 5,589.17 | 354,821 |
| 2024-05-03 | 6,120.00 | 6,120.00 | 5,840.00 | 5,900.00 | 5,523.64 | 348,054 |
| 2024-05-02 | 6,090.00 | 6,230.00 | 5,980.00 | 6,050.00 | 5,664.07 | 1,029,927 |
| 2024-04-30 | 5,600.00 | 5,960.00 | 5,580.00 | 5,870.00 | 5,495.55 | 692,262 |
| 2024-04-29 | 5,330.00 | 5,770.00 | 5,240.00 | 5,630.00 | 5,270.86 | 1,129,727 |
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.