GnBS Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 15,300.00 | 15,950.00 | 14,900.00 | 15,950.00 | 3,733.14 | 381,704 |
| 2023-02-07 | 15,020.00 | 15,080.00 | 14,600.00 | 14,900.00 | 3,487.38 | 294,184 |
| 2023-02-06 | 15,700.00 | 16,000.00 | 14,850.00 | 15,250.00 | 3,569.30 | 845,992 |
| 2023-02-03 | 15,030.00 | 15,590.00 | 14,910.00 | 15,590.00 | 3,648.88 | 440,884 |
| 2023-02-02 | 14,360.00 | 14,990.00 | 14,310.00 | 14,990.00 | 3,508.45 | 314,960 |
| 2023-02-01 | 14,650.00 | 15,130.00 | 14,100.00 | 14,300.00 | 3,346.95 | 762,308 |
| 2023-01-31 | 13,810.00 | 14,750.00 | 13,410.00 | 14,750.00 | 3,452.27 | 777,344 |
| 2023-01-30 | 13,030.00 | 13,750.00 | 13,010.00 | 13,580.00 | 3,178.43 | 556,640 |
| 2023-01-27 | 12,650.00 | 12,960.00 | 12,600.00 | 12,960.00 | 3,033.32 | 246,372 |
| 2023-01-26 | 12,590.00 | 12,820.00 | 12,470.00 | 12,630.00 | 2,956.08 | 211,664 |
| 2023-01-25 | 12,600.00 | 12,650.00 | 12,300.00 | 12,600.00 | 2,949.06 | 196,788 |
| 2023-01-20 | 12,300.00 | 12,600.00 | 12,250.00 | 12,400.00 | 2,902.25 | 168,452 |
| 2023-01-19 | 12,250.00 | 12,700.00 | 12,100.00 | 12,300.00 | 2,878.84 | 428,812 |
| 2023-01-18 | 11,700.00 | 13,650.00 | 11,700.00 | 12,200.00 | 2,855.44 | 1,971,060 |
| 2023-01-17 | 11,750.00 | 12,050.00 | 11,600.00 | 11,700.00 | 2,738.41 | 95,968 |
| 2023-01-16 | 11,850.00 | 11,850.00 | 11,650.00 | 11,700.00 | 2,738.41 | 51,604 |
| 2023-01-13 | 11,850.00 | 12,250.00 | 11,650.00 | 11,700.00 | 2,738.41 | 247,184 |
| 2023-01-12 | 12,100.00 | 12,200.00 | 11,800.00 | 11,850.00 | 2,773.52 | 315,856 |
| 2023-01-11 | 12,000.00 | 12,050.00 | 11,750.00 | 11,850.00 | 2,773.52 | 112,060 |
| 2023-01-10 | 11,450.00 | 12,050.00 | 11,450.00 | 11,800.00 | 2,761.82 | 370,156 |
| 2023-01-09 | 11,450.00 | 11,650.00 | 11,450.00 | 11,550.00 | 2,703.31 | 116,516 |
| 2023-01-06 | 11,100.00 | 11,500.00 | 11,100.00 | 11,400.00 | 2,668.20 | 72,704 |
| 2023-01-05 | 11,200.00 | 11,450.00 | 11,100.00 | 11,200.00 | 2,621.39 | 78,312 |
| 2023-01-04 | 10,800.00 | 11,450.00 | 10,800.00 | 11,300.00 | 2,644.79 | 124,340 |
| 2023-01-03 | 11,050.00 | 11,050.00 | 10,700.00 | 10,950.00 | 2,562.87 | 116,436 |
| 2023-01-02 | 11,000.00 | 11,300.00 | 10,850.00 | 10,900.00 | 2,551.17 | 109,336 |
| 2022-12-29 | 11,150.00 | 11,500.00 | 10,950.00 | 11,100.00 | 2,597.98 | 278,256 |
| 2022-12-28 | 11,100.00 | 11,400.00 | 10,950.00 | 11,250.00 | 2,633.09 | 159,932 |
| 2022-12-27 | 10,900.00 | 11,150.00 | 10,850.00 | 11,100.00 | 2,597.98 | 197,884 |
| 2022-12-26 | 11,200.00 | 11,200.00 | 10,950.00 | 11,000.00 | 2,574.58 | 85,076 |
| 2022-12-23 | 11,250.00 | 11,350.00 | 11,000.00 | 11,200.00 | 2,621.39 | 213,216 |
| 2022-12-22 | 11,650.00 | 11,700.00 | 11,400.00 | 11,450.00 | 2,679.90 | 219,528 |
| 2022-12-21 | 11,350.00 | 11,800.00 | 11,250.00 | 11,550.00 | 2,703.31 | 581,236 |
| 2022-12-20 | 11,100.00 | 11,350.00 | 10,900.00 | 11,350.00 | 2,656.49 | 252,096 |
| 2022-12-19 | 11,150.00 | 11,250.00 | 11,000.00 | 11,200.00 | 2,621.39 | 105,808 |
| 2022-12-16 | 10,950.00 | 11,200.00 | 10,900.00 | 11,200.00 | 2,621.39 | 98,976 |
| 2022-12-15 | 10,950.00 | 11,250.00 | 10,900.00 | 11,150.00 | 2,609.68 | 182,756 |
| 2022-12-14 | 10,750.00 | 11,050.00 | 10,750.00 | 11,000.00 | 2,574.58 | 146,008 |
| 2022-12-13 | 11,050.00 | 11,250.00 | 10,700.00 | 10,750.00 | 2,516.06 | 270,308 |
| 2022-12-12 | 10,950.00 | 11,200.00 | 10,850.00 | 11,000.00 | 2,574.58 | 197,700 |
| 2022-12-09 | 10,900.00 | 11,000.00 | 10,850.00 | 10,950.00 | 2,562.87 | 145,876 |
| 2022-12-08 | 11,050.00 | 11,050.00 | 10,850.00 | 10,900.00 | 2,551.17 | 47,204 |
| 2022-12-07 | 10,900.00 | 11,050.00 | 10,750.00 | 11,050.00 | 2,586.28 | 88,052 |
| 2022-12-06 | 11,050.00 | 11,200.00 | 11,000.00 | 11,000.00 | 2,574.58 | 88,280 |
| 2022-12-05 | 11,350.00 | 11,400.00 | 11,150.00 | 11,200.00 | 2,621.39 | 163,312 |
| 2022-12-02 | 11,600.00 | 11,600.00 | 11,250.00 | 11,300.00 | 2,644.79 | 287,044 |
| 2022-12-01 | 11,800.00 | 11,950.00 | 11,500.00 | 11,600.00 | 2,715.01 | 213,236 |
| 2022-11-30 | 11,550.00 | 11,650.00 | 11,450.00 | 11,600.00 | 2,715.01 | 82,456 |
| 2022-11-29 | 11,400.00 | 11,600.00 | 11,300.00 | 11,500.00 | 2,691.60 | 92,568 |
| 2022-11-28 | 11,900.00 | 11,900.00 | 11,400.00 | 11,500.00 | 2,691.60 | 124,776 |
| 2022-11-25 | 11,350.00 | 11,900.00 | 11,300.00 | 11,850.00 | 2,773.52 | 207,244 |
| 2022-11-24 | 11,400.00 | 11,500.00 | 11,300.00 | 11,350.00 | 2,656.49 | 168,480 |
| 2022-11-23 | 11,450.00 | 11,500.00 | 11,200.00 | 11,300.00 | 2,644.79 | 198,192 |
| 2022-11-22 | 11,400.00 | 11,600.00 | 11,250.00 | 11,450.00 | 2,679.90 | 213,684 |
| 2022-11-21 | 11,950.00 | 11,950.00 | 11,350.00 | 11,550.00 | 2,703.31 | 222,760 |
| 2022-11-18 | 12,250.00 | 12,250.00 | 11,800.00 | 11,950.00 | 2,796.93 | 215,640 |
| 2022-11-17 | 12,550.00 | 12,550.00 | 12,100.00 | 12,150.00 | 2,843.74 | 229,248 |
| 2022-11-16 | 12,550.00 | 12,650.00 | 12,300.00 | 12,550.00 | 2,937.36 | 105,668 |
| 2022-11-15 | 12,500.00 | 12,550.00 | 12,050.00 | 12,550.00 | 2,937.36 | 233,460 |
| 2022-11-14 | 12,700.00 | 12,700.00 | 12,300.00 | 12,400.00 | 2,902.25 | 282,368 |
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.