GnBS Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 6,330.00 | 6,390.00 | 6,210.00 | 6,370.00 | 5,963.66 | 469,350 |
| 2024-01-26 | 6,220.00 | 6,530.00 | 6,180.00 | 6,330.00 | 5,926.21 | 865,306 |
| 2024-01-25 | 6,310.00 | 6,490.00 | 6,110.00 | 6,120.00 | 5,729.60 | 714,037 |
| 2024-01-24 | 6,640.00 | 6,660.00 | 6,230.00 | 6,290.00 | 5,888.76 | 805,198 |
| 2024-01-23 | 6,160.00 | 6,520.00 | 6,140.00 | 6,520.00 | 6,104.09 | 850,440 |
| 2024-01-22 | 6,170.00 | 6,230.00 | 6,010.00 | 6,150.00 | 5,757.69 | 436,863 |
| 2024-01-19 | 6,230.00 | 6,310.00 | 6,070.00 | 6,120.00 | 5,729.60 | 377,144 |
| 2024-01-18 | 5,910.00 | 6,180.00 | 5,900.00 | 6,100.00 | 5,710.88 | 391,342 |
| 2024-01-17 | 6,260.00 | 6,300.00 | 5,950.00 | 5,990.00 | 5,607.90 | 800,827 |
| 2024-01-16 | 6,240.00 | 6,550.00 | 6,080.00 | 6,360.00 | 5,954.29 | 1,264,371 |
| 2024-01-15 | 6,350.00 | 6,420.00 | 6,100.00 | 6,170.00 | 5,776.41 | 1,205,403 |
| 2024-01-12 | 6,790.00 | 6,820.00 | 6,470.00 | 6,470.00 | 6,057.28 | 1,242,141 |
| 2024-01-11 | 6,640.00 | 6,730.00 | 6,470.00 | 6,660.00 | 6,235.16 | 1,697,711 |
| 2024-01-10 | 6,010.00 | 7,260.00 | 5,950.00 | 6,640.00 | 6,216.43 | 12,211,950 |
| 2024-01-09 | 5,640.00 | 6,420.00 | 5,640.00 | 6,010.00 | 5,626.62 | 5,636,691 |
| 2024-01-08 | 5,660.00 | 5,700.00 | 5,570.00 | 5,620.00 | 5,261.50 | 233,905 |
| 2024-01-05 | 5,610.00 | 5,720.00 | 5,590.00 | 5,650.00 | 5,289.58 | 313,974 |
| 2024-01-04 | 5,600.00 | 5,660.00 | 5,530.00 | 5,600.00 | 5,242.77 | 153,529 |
| 2024-01-03 | 5,630.00 | 5,660.00 | 5,520.00 | 5,600.00 | 5,242.77 | 154,031 |
| 2024-01-02 | 5,640.00 | 5,710.00 | 5,450.00 | 5,650.00 | 5,289.58 | 370,697 |
| 2023-12-28 | 5,570.00 | 5,630.00 | 5,510.00 | 5,630.00 | 5,270.86 | 162,054 |
| 2023-12-27 | 5,430.00 | 5,580.00 | 5,370.00 | 5,540.00 | 5,186.60 | 160,489 |
| 2023-12-26 | 5,520.00 | 5,520.00 | 5,370.00 | 5,390.00 | 5,046.17 | 264,510 |
| 2023-12-22 | 5,580.00 | 5,610.00 | 5,520.00 | 5,520.00 | 5,167.88 | 124,519 |
| 2023-12-21 | 5,510.00 | 5,570.00 | 5,450.00 | 5,570.00 | 5,214.69 | 162,734 |
| 2023-12-20 | 5,540.00 | 5,560.00 | 5,400.00 | 5,530.00 | 5,177.24 | 188,582 |
| 2023-12-19 | 5,630.00 | 5,630.00 | 5,410.00 | 5,470.00 | 5,121.07 | 282,714 |
| 2023-12-18 | 5,480.00 | 5,660.00 | 5,460.00 | 5,590.00 | 5,233.41 | 246,834 |
| 2023-12-15 | 5,450.00 | 5,670.00 | 5,370.00 | 5,480.00 | 5,130.43 | 565,653 |
| 2023-12-14 | 5,520.00 | 5,680.00 | 5,400.00 | 5,420.00 | 5,074.26 | 580,523 |
| 2023-12-13 | 5,660.00 | 5,660.00 | 5,410.00 | 5,420.00 | 5,074.26 | 303,786 |
| 2023-12-12 | 5,620.00 | 5,840.00 | 5,520.00 | 5,640.00 | 5,280.22 | 346,233 |
| 2023-12-11 | 5,570.00 | 5,790.00 | 5,560.00 | 5,610.00 | 5,252.14 | 321,526 |
| 2023-12-08 | 5,500.00 | 5,640.00 | 5,430.00 | 5,520.00 | 5,167.88 | 235,564 |
| 2023-12-07 | 5,510.00 | 5,590.00 | 5,440.00 | 5,470.00 | 5,121.07 | 149,375 |
| 2023-12-06 | 5,460.00 | 5,550.00 | 5,390.00 | 5,550.00 | 5,195.96 | 171,958 |
| 2023-12-05 | 5,690.00 | 5,930.00 | 5,450.00 | 5,480.00 | 5,130.43 | 494,949 |
| 2023-12-04 | 5,630.00 | 5,960.00 | 5,630.00 | 5,690.00 | 5,327.03 | 412,966 |
| 2023-12-01 | 5,630.00 | 5,660.00 | 5,380.00 | 5,630.00 | 5,270.86 | 540,805 |
| 2023-11-30 | 5,630.00 | 5,720.00 | 5,540.00 | 5,630.00 | 5,270.86 | 292,059 |
| 2023-11-29 | 5,760.00 | 5,840.00 | 5,650.00 | 5,670.00 | 5,308.31 | 298,639 |
| 2023-11-28 | 5,720.00 | 5,850.00 | 5,720.00 | 5,800.00 | 5,430.02 | 272,900 |
| 2023-11-27 | 6,070.00 | 6,070.00 | 5,750.00 | 5,800.00 | 5,430.02 | 501,453 |
| 2023-11-24 | 6,050.00 | 6,300.00 | 5,970.00 | 6,000.00 | 5,617.26 | 443,102 |
| 2023-11-23 | 6,230.00 | 6,270.00 | 5,950.00 | 5,990.00 | 5,607.90 | 579,417 |
| 2023-11-22 | 6,430.00 | 6,490.00 | 6,130.00 | 6,170.00 | 5,776.41 | 656,355 |
| 2023-11-21 | 6,110.00 | 6,430.00 | 6,000.00 | 6,430.00 | 6,019.83 | 824,607 |
| 2023-11-20 | 5,610.00 | 6,110.00 | 5,570.00 | 6,100.00 | 5,710.88 | 838,683 |
| 2023-11-17 | 5,750.00 | 5,780.00 | 5,540.00 | 5,690.00 | 5,327.03 | 821,197 |
| 2023-11-16 | 5,700.00 | 6,110.00 | 5,660.00 | 5,850.00 | 5,476.83 | 441,576 |
| 2023-11-15 | 5,350.00 | 5,760.00 | 5,280.00 | 5,650.00 | 5,289.58 | 672,513 |
| 2023-11-14 | 5,690.00 | 5,810.00 | 5,670.00 | 5,750.00 | 5,383.21 | 50,040 |
| 2023-11-13 | 5,730.00 | 5,880.00 | 5,640.00 | 5,680.00 | 5,317.67 | 103,719 |
| 2023-11-10 | 5,710.00 | 5,830.00 | 5,670.00 | 5,780.00 | 5,411.29 | 71,244 |
| 2023-11-09 | 5,760.00 | 5,830.00 | 5,700.00 | 5,720.00 | 5,355.12 | 72,116 |
| 2023-11-08 | 5,970.00 | 5,970.00 | 5,770.00 | 5,810.00 | 5,439.38 | 118,283 |
| 2023-11-07 | 6,190.00 | 6,200.00 | 5,860.00 | 5,900.00 | 5,523.64 | 176,262 |
| 2023-11-06 | 5,970.00 | 6,240.00 | 5,970.00 | 6,180.00 | 5,785.78 | 191,367 |
| 2023-11-03 | 5,950.00 | 5,990.00 | 5,770.00 | 5,920.00 | 5,542.36 | 118,550 |
| 2023-11-02 | 5,860.00 | 6,020.00 | 5,860.00 | 5,950.00 | 5,570.45 | 149,494 |
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.