GnBS Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 19,320.00 | 19,320.00 | 18,920.00 | 18,980.00 | 4,442.31 | 145,808 |
| 2023-05-04 | 19,080.00 | 19,500.00 | 18,730.00 | 18,950.00 | 4,435.29 | 190,756 |
| 2023-05-03 | 19,460.00 | 19,460.00 | 19,050.00 | 19,200.00 | 4,493.81 | 159,744 |
| 2023-05-02 | 19,010.00 | 19,500.00 | 18,830.00 | 19,460.00 | 4,554.66 | 285,752 |
| 2023-04-28 | 19,120.00 | 19,510.00 | 18,580.00 | 18,830.00 | 4,407.21 | 334,024 |
| 2023-04-27 | 18,240.00 | 18,990.00 | 18,000.00 | 18,700.00 | 4,376.78 | 237,408 |
| 2023-04-26 | 18,990.00 | 19,000.00 | 18,240.00 | 18,240.00 | 4,269.12 | 284,008 |
| 2023-04-25 | 19,140.00 | 19,550.00 | 18,480.00 | 19,000.00 | 4,447.00 | 564,088 |
| 2023-04-24 | 20,200.00 | 20,200.00 | 19,230.00 | 19,310.00 | 4,519.55 | 261,020 |
| 2023-04-21 | 20,850.00 | 20,850.00 | 19,390.00 | 19,650.00 | 4,599.13 | 631,376 |
| 2023-04-20 | 20,050.00 | 21,300.00 | 19,970.00 | 20,600.00 | 4,821.48 | 1,169,600 |
| 2023-04-19 | 20,400.00 | 20,400.00 | 19,980.00 | 20,050.00 | 4,692.75 | 419,636 |
| 2023-04-18 | 19,980.00 | 20,650.00 | 19,760.00 | 20,100.00 | 4,704.45 | 824,900 |
| 2023-04-17 | 19,620.00 | 20,250.00 | 19,270.00 | 19,900.00 | 4,657.64 | 798,488 |
| 2023-04-14 | 19,410.00 | 19,670.00 | 18,920.00 | 19,420.00 | 4,545.30 | 706,416 |
| 2023-04-13 | 18,730.00 | 19,510.00 | 18,640.00 | 19,400.00 | 4,540.62 | 893,140 |
| 2023-04-12 | 18,210.00 | 18,750.00 | 17,950.00 | 18,750.00 | 4,388.48 | 632,856 |
| 2023-04-11 | 17,850.00 | 18,180.00 | 17,750.00 | 18,020.00 | 4,217.62 | 350,532 |
| 2023-04-10 | 17,690.00 | 18,390.00 | 17,550.00 | 17,900.00 | 4,189.54 | 468,020 |
| 2023-04-07 | 18,200.00 | 18,230.00 | 17,690.00 | 17,890.00 | 4,187.20 | 471,180 |
| 2023-04-06 | 19,200.00 | 19,350.00 | 18,090.00 | 18,150.00 | 4,248.05 | 943,876 |
| 2023-04-05 | 20,850.00 | 21,350.00 | 18,870.00 | 19,170.00 | 4,486.78 | 2,000,348 |
| 2023-04-04 | 19,540.00 | 21,550.00 | 19,540.00 | 20,400.00 | 4,774.67 | 1,647,136 |
| 2023-04-03 | 19,350.00 | 19,420.00 | 18,410.00 | 19,330.00 | 4,524.23 | 479,024 |
| 2023-03-31 | 19,230.00 | 19,780.00 | 19,140.00 | 19,320.00 | 4,521.89 | 572,968 |
| 2023-03-30 | 20,100.00 | 20,100.00 | 19,100.00 | 19,200.00 | 4,493.81 | 648,240 |
| 2023-03-29 | 19,960.00 | 20,200.00 | 18,600.00 | 20,100.00 | 4,704.45 | 479,148 |
| 2023-03-28 | 19,700.00 | 20,200.00 | 19,690.00 | 19,960.00 | 4,671.69 | 429,096 |
| 2023-03-27 | 21,550.00 | 22,050.00 | 19,550.00 | 19,880.00 | 4,652.96 | 1,277,240 |
| 2023-03-24 | 20,200.00 | 21,800.00 | 20,150.00 | 21,350.00 | 4,997.02 | 817,192 |
| 2023-03-23 | 19,700.00 | 20,600.00 | 19,620.00 | 20,150.00 | 4,716.16 | 678,264 |
| 2023-03-22 | 19,980.00 | 20,700.00 | 19,750.00 | 19,800.00 | 4,634.24 | 839,196 |
| 2023-03-21 | 19,380.00 | 19,700.00 | 19,020.00 | 19,700.00 | 4,610.83 | 514,872 |
| 2023-03-20 | 18,510.00 | 19,960.00 | 18,510.00 | 19,110.00 | 4,472.74 | 872,184 |
| 2023-03-17 | 17,690.00 | 18,980.00 | 17,440.00 | 18,700.00 | 4,376.78 | 883,688 |
| 2023-03-16 | 16,850.00 | 18,100.00 | 16,330.00 | 17,320.00 | 4,053.79 | 578,660 |
| 2023-03-15 | 17,200.00 | 17,330.00 | 16,730.00 | 16,850.00 | 3,943.78 | 304,632 |
| 2023-03-14 | 17,130.00 | 17,430.00 | 16,740.00 | 16,920.00 | 3,960.17 | 335,808 |
| 2023-03-13 | 16,740.00 | 17,330.00 | 16,480.00 | 17,300.00 | 4,049.11 | 316,024 |
| 2023-03-10 | 17,400.00 | 17,800.00 | 16,700.00 | 17,070.00 | 3,995.27 | 528,436 |
| 2023-03-09 | 17,400.00 | 18,100.00 | 17,100.00 | 17,400.00 | 4,072.51 | 858,196 |
| 2023-03-08 | 15,950.00 | 17,340.00 | 15,780.00 | 17,250.00 | 4,037.40 | 719,056 |
| 2023-03-07 | 16,090.00 | 16,320.00 | 15,760.00 | 16,100.00 | 3,768.24 | 214,876 |
| 2023-03-06 | 15,990.00 | 16,300.00 | 15,100.00 | 16,090.00 | 3,765.90 | 431,020 |
| 2023-03-03 | 15,490.00 | 15,780.00 | 15,210.00 | 15,700.00 | 3,674.62 | 109,696 |
| 2023-03-02 | 15,080.00 | 15,550.00 | 15,080.00 | 15,520.00 | 3,632.49 | 167,328 |
| 2023-02-28 | 15,980.00 | 15,980.00 | 15,190.00 | 15,190.00 | 3,555.26 | 215,492 |
| 2023-02-27 | 16,380.00 | 16,380.00 | 15,000.00 | 15,700.00 | 3,674.62 | 331,160 |
| 2023-02-24 | 15,920.00 | 16,590.00 | 15,800.00 | 16,400.00 | 3,838.46 | 270,504 |
| 2023-02-23 | 15,820.00 | 16,350.00 | 15,770.00 | 15,990.00 | 3,742.50 | 233,220 |
| 2023-02-22 | 15,100.00 | 15,970.00 | 14,900.00 | 15,800.00 | 3,698.03 | 404,788 |
| 2023-02-21 | 15,260.00 | 15,450.00 | 14,930.00 | 15,170.00 | 3,550.57 | 254,108 |
| 2023-02-20 | 14,980.00 | 15,470.00 | 14,890.00 | 15,300.00 | 3,581.00 | 151,356 |
| 2023-02-17 | 15,090.00 | 15,470.00 | 14,950.00 | 15,020.00 | 3,515.47 | 144,176 |
| 2023-02-16 | 15,050.00 | 15,270.00 | 14,830.00 | 15,090.00 | 3,531.85 | 164,872 |
| 2023-02-15 | 15,180.00 | 15,180.00 | 14,640.00 | 14,760.00 | 3,454.61 | 205,316 |
| 2023-02-14 | 15,030.00 | 15,240.00 | 14,940.00 | 14,940.00 | 3,496.74 | 160,572 |
| 2023-02-13 | 15,300.00 | 15,300.00 | 14,900.00 | 15,100.00 | 3,534.19 | 149,404 |
| 2023-02-10 | 15,620.00 | 15,740.00 | 15,120.00 | 15,330.00 | 3,588.02 | 261,572 |
| 2023-02-09 | 15,830.00 | 16,230.00 | 15,500.00 | 15,500.00 | 3,627.81 | 384,904 |
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.