GnBS Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 23,050.00 | 24,050.00 | 22,550.00 | 22,600.00 | 5,289.58 | 659,140 |
| 2023-08-01 | 22,750.00 | 23,250.00 | 22,300.00 | 23,250.00 | 5,441.72 | 708,152 |
| 2023-07-31 | 21,750.00 | 22,400.00 | 21,400.00 | 22,400.00 | 5,242.77 | 534,908 |
| 2023-07-28 | 20,500.00 | 21,750.00 | 20,450.00 | 21,550.00 | 5,043.83 | 515,488 |
| 2023-07-27 | 20,250.00 | 20,800.00 | 20,250.00 | 20,400.00 | 4,774.67 | 243,568 |
| 2023-07-26 | 20,800.00 | 21,300.00 | 20,300.00 | 20,500.00 | 4,798.07 | 555,632 |
| 2023-07-25 | 21,450.00 | 21,700.00 | 20,850.00 | 20,950.00 | 4,903.40 | 681,256 |
| 2023-07-24 | 22,400.00 | 24,600.00 | 21,350.00 | 21,450.00 | 5,020.42 | 2,198,408 |
| 2023-07-21 | 21,050.00 | 21,650.00 | 21,050.00 | 21,350.00 | 4,997.02 | 152,216 |
| 2023-07-20 | 21,100.00 | 21,600.00 | 20,850.00 | 21,500.00 | 5,032.13 | 147,264 |
| 2023-07-19 | 21,250.00 | 21,500.00 | 20,850.00 | 21,100.00 | 4,938.51 | 209,184 |
| 2023-07-18 | 22,100.00 | 22,100.00 | 21,100.00 | 21,350.00 | 4,997.02 | 223,984 |
| 2023-07-17 | 21,450.00 | 22,100.00 | 21,150.00 | 21,750.00 | 5,090.64 | 384,964 |
| 2023-07-14 | 21,550.00 | 21,750.00 | 21,000.00 | 21,200.00 | 4,961.91 | 197,472 |
| 2023-07-13 | 21,650.00 | 21,850.00 | 21,050.00 | 21,550.00 | 5,043.83 | 140,720 |
| 2023-07-12 | 22,100.00 | 22,100.00 | 21,300.00 | 21,400.00 | 5,008.72 | 229,560 |
| 2023-07-11 | 22,150.00 | 22,300.00 | 21,550.00 | 22,050.00 | 5,160.86 | 341,576 |
| 2023-07-10 | 21,150.00 | 22,550.00 | 20,850.00 | 22,050.00 | 5,160.86 | 989,336 |
| 2023-07-07 | 19,980.00 | 21,150.00 | 19,980.00 | 20,950.00 | 4,903.40 | 353,696 |
| 2023-07-06 | 20,400.00 | 20,600.00 | 19,950.00 | 20,100.00 | 4,704.45 | 235,116 |
| 2023-07-05 | 20,900.00 | 20,950.00 | 20,350.00 | 20,400.00 | 4,774.67 | 152,828 |
| 2023-07-04 | 20,400.00 | 20,700.00 | 20,050.00 | 20,600.00 | 4,821.48 | 139,852 |
| 2023-07-03 | 20,450.00 | 20,750.00 | 20,200.00 | 20,400.00 | 4,774.67 | 140,480 |
| 2023-06-30 | 20,450.00 | 20,500.00 | 19,980.00 | 20,100.00 | 4,704.45 | 230,460 |
| 2023-06-29 | 20,900.00 | 21,000.00 | 20,000.00 | 20,250.00 | 4,739.56 | 330,332 |
| 2023-06-28 | 21,700.00 | 21,700.00 | 20,850.00 | 20,900.00 | 4,891.70 | 188,968 |
| 2023-06-27 | 20,800.00 | 21,350.00 | 20,700.00 | 21,200.00 | 4,961.91 | 175,472 |
| 2023-06-26 | 21,050.00 | 21,550.00 | 20,750.00 | 21,050.00 | 4,926.80 | 138,132 |
| 2023-06-23 | 21,850.00 | 21,900.00 | 20,700.00 | 21,000.00 | 4,915.10 | 378,716 |
| 2023-06-22 | 20,300.00 | 22,050.00 | 20,300.00 | 21,900.00 | 5,125.75 | 551,492 |
| 2023-06-21 | 20,900.00 | 21,500.00 | 20,300.00 | 20,500.00 | 4,798.07 | 361,436 |
| 2023-06-20 | 21,550.00 | 21,600.00 | 20,800.00 | 21,050.00 | 4,926.80 | 370,044 |
| 2023-06-19 | 22,150.00 | 22,550.00 | 21,550.00 | 21,550.00 | 5,043.83 | 402,204 |
| 2023-06-16 | 22,550.00 | 22,700.00 | 21,700.00 | 22,250.00 | 5,207.67 | 551,060 |
| 2023-06-15 | 22,600.00 | 23,600.00 | 21,700.00 | 22,250.00 | 5,207.67 | 1,725,068 |
| 2023-06-14 | 20,150.00 | 22,600.00 | 20,150.00 | 22,200.00 | 5,195.96 | 2,776,332 |
| 2023-06-13 | 19,760.00 | 20,150.00 | 19,760.00 | 20,100.00 | 4,704.45 | 397,456 |
| 2023-06-12 | 19,810.00 | 19,830.00 | 19,460.00 | 19,830.00 | 4,641.26 | 187,216 |
| 2023-06-09 | 19,710.00 | 19,950.00 | 19,490.00 | 19,740.00 | 4,620.19 | 142,692 |
| 2023-06-08 | 19,690.00 | 19,690.00 | 19,450.00 | 19,670.00 | 4,603.81 | 111,988 |
| 2023-06-07 | 19,700.00 | 19,970.00 | 19,670.00 | 19,670.00 | 4,603.81 | 172,268 |
| 2023-06-05 | 19,710.00 | 20,150.00 | 19,600.00 | 19,700.00 | 4,610.83 | 195,068 |
| 2023-06-02 | 19,230.00 | 19,700.00 | 19,130.00 | 19,680.00 | 4,606.15 | 209,408 |
| 2023-06-01 | 19,300.00 | 19,380.00 | 19,020.00 | 19,210.00 | 4,496.15 | 148,620 |
| 2023-05-31 | 19,860.00 | 20,650.00 | 19,210.00 | 19,280.00 | 4,512.53 | 683,916 |
| 2023-05-30 | 19,480.00 | 19,840.00 | 19,200.00 | 19,680.00 | 4,606.15 | 441,020 |
| 2023-05-26 | 19,600.00 | 19,600.00 | 18,990.00 | 19,140.00 | 4,479.76 | 160,144 |
| 2023-05-25 | 19,000.00 | 19,690.00 | 19,000.00 | 19,200.00 | 4,493.81 | 222,616 |
| 2023-05-24 | 19,680.00 | 19,750.00 | 18,990.00 | 18,990.00 | 4,444.65 | 195,240 |
| 2023-05-23 | 19,690.00 | 19,930.00 | 19,350.00 | 19,720.00 | 4,615.51 | 383,552 |
| 2023-05-22 | 19,600.00 | 19,980.00 | 19,350.00 | 19,640.00 | 4,596.79 | 365,760 |
| 2023-05-19 | 19,170.00 | 19,490.00 | 19,110.00 | 19,410.00 | 4,542.96 | 204,704 |
| 2023-05-18 | 18,840.00 | 19,230.00 | 18,810.00 | 19,110.00 | 4,472.74 | 210,224 |
| 2023-05-17 | 18,310.00 | 18,860.00 | 18,300.00 | 18,780.00 | 4,395.50 | 90,108 |
| 2023-05-16 | 18,700.00 | 18,880.00 | 18,340.00 | 18,500.00 | 4,329.97 | 175,728 |
| 2023-05-15 | 18,950.00 | 19,230.00 | 18,590.00 | 18,710.00 | 4,379.12 | 139,016 |
| 2023-05-12 | 18,860.00 | 19,040.00 | 18,580.00 | 18,940.00 | 4,432.95 | 191,116 |
| 2023-05-11 | 18,900.00 | 19,800.00 | 18,900.00 | 18,990.00 | 4,444.65 | 265,852 |
| 2023-05-10 | 18,490.00 | 18,900.00 | 18,490.00 | 18,750.00 | 4,388.48 | 83,076 |
| 2023-05-09 | 19,010.00 | 19,030.00 | 18,620.00 | 18,820.00 | 4,404.87 | 141,780 |
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.