GnBS Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5,940.00 | 6,080.00 | 5,750.00 | 5,810.00 | 5,439.38 | 145,807 |
| 2023-10-31 | 6,200.00 | 6,250.00 | 5,920.00 | 5,920.00 | 5,542.36 | 300,944 |
| 2023-10-30 | 6,110.00 | 6,460.00 | 6,110.00 | 6,190.00 | 5,795.14 | 351,879 |
| 2023-10-27 | 6,330.00 | 6,700.00 | 6,100.00 | 6,100.00 | 5,710.88 | 528,218 |
| 2023-10-26 | 8,000.00 | 8,260.00 | 6,250.00 | 6,480.00 | 6,066.64 | 4,182,737 |
| 2023-10-25 | 27,100.00 | 27,400.00 | 25,550.00 | 26,000.00 | 6,085.36 | 1,539,188 |
| 2023-10-24 | 27,900.00 | 28,200.00 | 25,500.00 | 27,100.00 | 6,342.82 | 1,072,944 |
| 2023-10-23 | 28,200.00 | 28,400.00 | 27,750.00 | 27,800.00 | 6,506.66 | 446,776 |
| 2023-10-20 | 28,400.00 | 28,600.00 | 27,300.00 | 28,250.00 | 6,611.98 | 517,244 |
| 2023-10-19 | 28,500.00 | 29,350.00 | 28,100.00 | 28,400.00 | 6,647.09 | 556,884 |
| 2023-10-18 | 29,050.00 | 29,400.00 | 28,350.00 | 29,000.00 | 6,787.52 | 560,680 |
| 2023-10-17 | 27,900.00 | 29,500.00 | 27,900.00 | 29,100.00 | 6,810.92 | 975,312 |
| 2023-10-16 | 29,000.00 | 29,200.00 | 27,100.00 | 27,850.00 | 6,518.36 | 764,796 |
| 2023-10-13 | 28,650.00 | 30,000.00 | 28,450.00 | 28,800.00 | 6,740.71 | 1,307,296 |
| 2023-10-12 | 31,400.00 | 31,800.00 | 27,750.00 | 28,950.00 | 6,775.82 | 4,185,664 |
| 2023-10-11 | 34,750.00 | 39,500.00 | 28,600.00 | 29,400.00 | 6,881.14 | 5,434,240 |
| 2023-10-10 | 35,400.00 | 35,900.00 | 33,800.00 | 34,450.00 | 8,063.10 | 727,648 |
| 2023-10-06 | 31,650.00 | 34,750.00 | 31,650.00 | 34,350.00 | 8,039.70 | 330,308 |
| 2023-10-05 | 31,950.00 | 32,300.00 | 31,150.00 | 31,500.00 | 7,372.65 | 216,824 |
| 2023-10-04 | 32,950.00 | 33,700.00 | 31,500.00 | 31,650.00 | 7,407.76 | 350,024 |
| 2023-09-27 | 32,100.00 | 33,100.00 | 31,850.00 | 32,950.00 | 7,712.03 | 276,072 |
| 2023-09-26 | 35,000.00 | 35,900.00 | 31,400.00 | 32,850.00 | 7,688.62 | 988,284 |
| 2023-09-25 | 36,750.00 | 37,350.00 | 35,450.00 | 35,450.00 | 8,297.16 | 348,624 |
| 2023-09-22 | 36,600.00 | 37,250.00 | 36,350.00 | 36,650.00 | 8,578.02 | 280,172 |
| 2023-09-21 | 37,050.00 | 38,000.00 | 37,050.00 | 37,200.00 | 8,706.75 | 280,764 |
| 2023-09-20 | 38,350.00 | 39,100.00 | 36,000.00 | 37,200.00 | 8,706.75 | 829,288 |
| 2023-09-19 | 37,650.00 | 39,000.00 | 37,450.00 | 38,800.00 | 9,081.23 | 557,904 |
| 2023-09-18 | 35,900.00 | 37,750.00 | 35,750.00 | 37,500.00 | 8,776.96 | 440,604 |
| 2023-09-15 | 36,050.00 | 36,850.00 | 35,500.00 | 36,300.00 | 8,496.10 | 595,472 |
| 2023-09-14 | 32,800.00 | 35,800.00 | 32,750.00 | 35,550.00 | 8,320.56 | 493,632 |
| 2023-09-13 | 32,400.00 | 33,950.00 | 32,150.00 | 33,000.00 | 7,723.73 | 530,772 |
| 2023-09-12 | 33,800.00 | 35,100.00 | 32,900.00 | 33,150.00 | 7,758.84 | 435,028 |
| 2023-09-11 | 34,200.00 | 35,250.00 | 33,600.00 | 34,000.00 | 7,957.78 | 604,136 |
| 2023-09-08 | 33,200.00 | 34,100.00 | 32,500.00 | 34,000.00 | 7,957.78 | 332,876 |
| 2023-09-07 | 32,850.00 | 33,300.00 | 31,650.00 | 33,300.00 | 7,793.94 | 535,036 |
| 2023-09-06 | 33,350.00 | 34,550.00 | 32,450.00 | 32,950.00 | 7,712.03 | 1,250,788 |
| 2023-09-05 | 31,450.00 | 33,000.00 | 31,250.00 | 33,000.00 | 7,723.73 | 667,968 |
| 2023-09-04 | 30,900.00 | 32,750.00 | 30,200.00 | 32,000.00 | 7,489.68 | 1,425,736 |
| 2023-09-01 | 29,300.00 | 30,100.00 | 29,050.00 | 30,000.00 | 7,021.57 | 1,058,840 |
| 2023-08-31 | 28,900.00 | 29,150.00 | 28,400.00 | 29,050.00 | 6,799.22 | 658,724 |
| 2023-08-30 | 25,750.00 | 29,350.00 | 25,750.00 | 28,800.00 | 6,740.71 | 1,778,776 |
| 2023-08-29 | 25,450.00 | 26,350.00 | 25,450.00 | 25,850.00 | 6,050.25 | 476,292 |
| 2023-08-28 | 26,000.00 | 26,300.00 | 25,400.00 | 25,450.00 | 5,956.63 | 469,732 |
| 2023-08-25 | 25,450.00 | 26,000.00 | 25,250.00 | 25,650.00 | 6,003.44 | 407,196 |
| 2023-08-24 | 24,800.00 | 25,750.00 | 24,550.00 | 25,750.00 | 6,026.85 | 1,030,048 |
| 2023-08-23 | 23,950.00 | 24,950.00 | 23,650.00 | 24,300.00 | 5,687.47 | 418,492 |
| 2023-08-22 | 24,400.00 | 24,400.00 | 23,750.00 | 23,750.00 | 5,558.74 | 214,584 |
| 2023-08-21 | 23,900.00 | 24,300.00 | 23,450.00 | 24,000.00 | 5,617.26 | 332,464 |
| 2023-08-18 | 24,500.00 | 24,500.00 | 23,750.00 | 23,900.00 | 5,593.85 | 519,756 |
| 2023-08-17 | 25,100.00 | 25,300.00 | 23,900.00 | 24,700.00 | 5,781.09 | 891,112 |
| 2023-08-16 | 24,650.00 | 26,000.00 | 23,650.00 | 24,650.00 | 5,769.39 | 2,035,808 |
| 2023-08-14 | 23,850.00 | 24,050.00 | 23,300.00 | 23,650.00 | 5,535.34 | 452,684 |
| 2023-08-11 | 23,250.00 | 23,850.00 | 22,550.00 | 23,700.00 | 5,547.04 | 422,584 |
| 2023-08-10 | 23,550.00 | 23,550.00 | 22,750.00 | 22,950.00 | 5,371.50 | 293,136 |
| 2023-08-09 | 23,300.00 | 23,750.00 | 22,400.00 | 23,000.00 | 5,383.21 | 592,908 |
| 2023-08-08 | 24,250.00 | 24,350.00 | 23,450.00 | 23,450.00 | 5,488.53 | 412,276 |
| 2023-08-07 | 23,650.00 | 24,500.00 | 23,250.00 | 23,800.00 | 5,570.45 | 819,292 |
| 2023-08-04 | 22,500.00 | 23,500.00 | 22,450.00 | 23,500.00 | 5,500.23 | 283,228 |
| 2023-08-03 | 22,300.00 | 22,800.00 | 21,950.00 | 22,800.00 | 5,336.39 | 323,036 |
| 2023-08-02 | 23,050.00 | 24,050.00 | 22,550.00 | 22,600.00 | 5,289.58 | 659,140 |
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.