GnBS Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,130.00 | 5,220.00 | 5,060.00 | 5,140.00 | 4,812.12 | 83,499 |
| 2024-04-25 | 5,100.00 | 5,270.00 | 5,090.00 | 5,140.00 | 4,812.12 | 120,251 |
| 2024-04-24 | 5,090.00 | 5,210.00 | 5,090.00 | 5,120.00 | 4,793.39 | 150,857 |
| 2024-04-23 | 5,050.00 | 5,170.00 | 5,030.00 | 5,030.00 | 4,709.13 | 86,362 |
| 2024-04-22 | 5,120.00 | 5,190.00 | 5,010.00 | 5,030.00 | 4,709.13 | 101,759 |
| 2024-04-19 | 5,230.00 | 5,240.00 | 5,050.00 | 5,110.00 | 4,784.03 | 192,138 |
| 2024-04-18 | 5,120.00 | 5,280.00 | 5,120.00 | 5,230.00 | 4,896.38 | 77,141 |
| 2024-04-17 | 5,190.00 | 5,300.00 | 5,160.00 | 5,220.00 | 4,887.01 | 131,473 |
| 2024-04-16 | 5,310.00 | 5,390.00 | 5,200.00 | 5,220.00 | 4,887.01 | 198,042 |
| 2024-04-15 | 5,400.00 | 5,490.00 | 5,380.00 | 5,400.00 | 5,055.53 | 118,038 |
| 2024-04-12 | 5,620.00 | 5,660.00 | 5,400.00 | 5,590.00 | 5,233.41 | 270,415 |
| 2024-04-11 | 5,580.00 | 5,660.00 | 5,490.00 | 5,620.00 | 5,261.50 | 115,558 |
| 2024-04-09 | 5,660.00 | 5,730.00 | 5,490.00 | 5,690.00 | 5,327.03 | 175,996 |
| 2024-04-08 | 5,630.00 | 5,820.00 | 5,540.00 | 5,690.00 | 5,327.03 | 335,930 |
| 2024-04-05 | 5,400.00 | 5,620.00 | 5,290.00 | 5,570.00 | 5,214.69 | 225,934 |
| 2024-04-04 | 5,280.00 | 5,480.00 | 5,280.00 | 5,430.00 | 5,083.62 | 203,783 |
| 2024-04-03 | 5,350.00 | 5,360.00 | 5,260.00 | 5,310.00 | 4,971.27 | 113,563 |
| 2024-04-02 | 5,420.00 | 5,590.00 | 5,260.00 | 5,410.00 | 5,064.89 | 263,098 |
| 2024-04-01 | 5,320.00 | 5,490.00 | 5,320.00 | 5,420.00 | 5,074.26 | 157,887 |
| 2024-03-29 | 5,360.00 | 5,500.00 | 5,300.00 | 5,330.00 | 4,990.00 | 179,395 |
| 2024-03-28 | 5,330.00 | 5,480.00 | 5,320.00 | 5,350.00 | 5,008.72 | 238,741 |
| 2024-03-27 | 5,360.00 | 5,400.00 | 5,260.00 | 5,310.00 | 4,971.27 | 210,111 |
| 2024-03-26 | 5,350.00 | 5,430.00 | 5,300.00 | 5,360.00 | 5,018.08 | 213,532 |
| 2024-03-25 | 5,460.00 | 5,480.00 | 5,350.00 | 5,400.00 | 5,055.53 | 174,558 |
| 2024-03-22 | 5,630.00 | 5,640.00 | 5,400.00 | 5,430.00 | 5,083.62 | 297,968 |
| 2024-03-21 | 5,620.00 | 5,680.00 | 5,550.00 | 5,630.00 | 5,270.86 | 141,684 |
| 2024-03-20 | 5,570.00 | 5,640.00 | 5,530.00 | 5,600.00 | 5,242.77 | 134,784 |
| 2024-03-19 | 5,700.00 | 5,700.00 | 5,490.00 | 5,590.00 | 5,233.41 | 162,728 |
| 2024-03-18 | 5,840.00 | 5,960.00 | 5,660.00 | 5,670.00 | 5,308.31 | 157,806 |
| 2024-03-15 | 5,960.00 | 6,010.00 | 5,790.00 | 5,840.00 | 5,467.46 | 310,907 |
| 2024-03-14 | 5,710.00 | 5,810.00 | 5,620.00 | 5,750.00 | 5,383.21 | 187,137 |
| 2024-03-13 | 5,830.00 | 5,930.00 | 5,740.00 | 5,740.00 | 5,373.84 | 174,161 |
| 2024-03-12 | 5,570.00 | 5,880.00 | 5,530.00 | 5,820.00 | 5,448.74 | 344,603 |
| 2024-03-11 | 5,550.00 | 5,660.00 | 5,500.00 | 5,530.00 | 5,177.24 | 255,362 |
| 2024-03-08 | 5,330.00 | 5,620.00 | 5,320.00 | 5,580.00 | 5,224.05 | 332,290 |
| 2024-03-07 | 5,460.00 | 5,540.00 | 5,200.00 | 5,330.00 | 4,990.00 | 458,399 |
| 2024-03-06 | 5,700.00 | 5,720.00 | 5,450.00 | 5,480.00 | 5,130.43 | 335,065 |
| 2024-03-05 | 5,800.00 | 5,870.00 | 5,670.00 | 5,680.00 | 5,317.67 | 203,031 |
| 2024-03-04 | 5,870.00 | 5,970.00 | 5,760.00 | 5,870.00 | 5,495.55 | 249,372 |
| 2024-02-29 | 5,650.00 | 5,860.00 | 5,600.00 | 5,810.00 | 5,439.38 | 204,153 |
| 2024-02-28 | 5,850.00 | 5,930.00 | 5,650.00 | 5,680.00 | 5,317.67 | 351,565 |
| 2024-02-27 | 5,850.00 | 5,910.00 | 5,600.00 | 5,850.00 | 5,476.83 | 371,440 |
| 2024-02-26 | 6,020.00 | 6,080.00 | 5,850.00 | 5,860.00 | 5,486.19 | 242,436 |
| 2024-02-23 | 6,160.00 | 6,300.00 | 5,960.00 | 6,010.00 | 5,626.62 | 342,393 |
| 2024-02-22 | 6,090.00 | 6,180.00 | 6,030.00 | 6,160.00 | 5,767.05 | 204,156 |
| 2024-02-21 | 6,100.00 | 6,130.00 | 6,020.00 | 6,050.00 | 5,664.07 | 139,479 |
| 2024-02-20 | 6,110.00 | 6,220.00 | 6,070.00 | 6,080.00 | 5,692.15 | 199,035 |
| 2024-02-19 | 6,240.00 | 6,250.00 | 6,090.00 | 6,150.00 | 5,757.69 | 277,475 |
| 2024-02-16 | 6,370.00 | 6,490.00 | 6,250.00 | 6,250.00 | 5,851.31 | 232,536 |
| 2024-02-15 | 6,430.00 | 6,520.00 | 6,310.00 | 6,360.00 | 5,954.29 | 295,225 |
| 2024-02-14 | 6,160.00 | 6,380.00 | 6,150.00 | 6,380.00 | 5,973.02 | 271,183 |
| 2024-02-13 | 6,180.00 | 6,340.00 | 6,100.00 | 6,270.00 | 5,870.03 | 315,861 |
| 2024-02-08 | 6,050.00 | 6,150.00 | 6,030.00 | 6,080.00 | 5,692.15 | 139,384 |
| 2024-02-07 | 6,000.00 | 6,110.00 | 5,950.00 | 6,030.00 | 5,645.34 | 177,446 |
| 2024-02-06 | 5,980.00 | 6,110.00 | 5,860.00 | 6,060.00 | 5,673.43 | 280,147 |
| 2024-02-05 | 6,140.00 | 6,140.00 | 5,950.00 | 5,980.00 | 5,598.53 | 357,076 |
| 2024-02-02 | 6,120.00 | 6,280.00 | 6,010.00 | 6,100.00 | 5,710.88 | 476,325 |
| 2024-02-01 | 6,540.00 | 6,650.00 | 6,060.00 | 6,170.00 | 5,776.41 | 737,220 |
| 2024-01-31 | 6,450.00 | 6,620.00 | 6,410.00 | 6,500.00 | 6,085.36 | 560,873 |
| 2024-01-30 | 6,360.00 | 6,500.00 | 6,220.00 | 6,500.00 | 6,085.36 | 397,339 |
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.