GnBS Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 12,700.00 | 12,800.00 | 12,250.00 | 12,450.00 | 2,913.95 | 319,728 |
| 2022-11-10 | 11,550.00 | 12,750.00 | 11,400.00 | 12,200.00 | 2,855.44 | 1,047,788 |
| 2022-11-09 | 11,650.00 | 11,700.00 | 11,350.00 | 11,600.00 | 2,715.01 | 269,396 |
| 2022-11-08 | 11,600.00 | 11,600.00 | 11,350.00 | 11,450.00 | 2,679.90 | 244,876 |
| 2022-11-07 | 11,500.00 | 11,750.00 | 11,300.00 | 11,400.00 | 2,668.20 | 260,096 |
| 2022-11-04 | 10,950.00 | 11,300.00 | 10,900.00 | 11,250.00 | 2,633.09 | 332,628 |
| 2022-11-03 | 10,750.00 | 11,350.00 | 10,600.00 | 11,050.00 | 2,586.28 | 435,392 |
| 2022-11-02 | 10,850.00 | 11,250.00 | 10,700.00 | 10,800.00 | 2,527.77 | 440,320 |
| 2022-11-01 | 10,700.00 | 11,950.00 | 10,700.00 | 10,850.00 | 2,539.47 | 1,359,544 |
| 2022-10-31 | 11,050.00 | 11,050.00 | 10,550.00 | 10,700.00 | 2,504.36 | 163,100 |
| 2022-10-28 | 11,450.00 | 11,450.00 | 10,850.00 | 10,950.00 | 2,562.87 | 143,144 |
| 2022-10-27 | 11,550.00 | 11,550.00 | 10,950.00 | 11,300.00 | 2,644.79 | 277,468 |
| 2022-10-26 | 11,950.00 | 12,000.00 | 11,350.00 | 11,350.00 | 2,656.49 | 277,392 |
| 2022-10-25 | 11,850.00 | 12,000.00 | 11,650.00 | 11,900.00 | 2,785.22 | 88,500 |
| 2022-10-24 | 12,100.00 | 12,400.00 | 11,600.00 | 11,750.00 | 2,750.12 | 141,260 |
| 2022-10-21 | 11,800.00 | 12,150.00 | 11,800.00 | 11,950.00 | 2,796.93 | 95,556 |
| 2022-10-20 | 11,900.00 | 12,000.00 | 11,650.00 | 11,950.00 | 2,796.93 | 67,468 |
| 2022-10-19 | 12,200.00 | 12,350.00 | 11,850.00 | 11,850.00 | 2,773.52 | 110,492 |
| 2022-10-18 | 12,000.00 | 12,200.00 | 11,700.00 | 12,150.00 | 2,843.74 | 110,884 |
| 2022-10-17 | 11,600.00 | 12,000.00 | 11,350.00 | 12,000.00 | 2,808.63 | 62,464 |
| 2022-10-14 | 11,900.00 | 12,250.00 | 11,750.00 | 11,800.00 | 2,761.82 | 125,456 |
| 2022-10-13 | 11,750.00 | 11,900.00 | 11,400.00 | 11,600.00 | 2,715.01 | 113,656 |
| 2022-10-12 | 12,150.00 | 12,200.00 | 11,700.00 | 11,900.00 | 2,785.22 | 117,224 |
| 2022-10-11 | 12,950.00 | 12,950.00 | 12,000.00 | 12,150.00 | 2,843.74 | 271,664 |
| 2022-10-07 | 12,900.00 | 13,500.00 | 12,800.00 | 13,250.00 | 3,101.19 | 103,592 |
| 2022-10-06 | 12,650.00 | 13,050.00 | 12,600.00 | 12,950.00 | 3,030.98 | 107,276 |
| 2022-10-05 | 13,050.00 | 13,250.00 | 12,750.00 | 12,750.00 | 2,984.17 | 119,908 |
| 2022-10-04 | 12,550.00 | 12,900.00 | 12,500.00 | 12,800.00 | 2,995.87 | 122,660 |
| 2022-09-30 | 12,450.00 | 12,700.00 | 12,100.00 | 12,400.00 | 2,902.25 | 186,360 |
| 2022-09-29 | 13,250.00 | 13,300.00 | 12,450.00 | 12,500.00 | 2,925.65 | 188,912 |
| 2022-09-28 | 13,900.00 | 13,900.00 | 13,000.00 | 13,000.00 | 3,042.68 | 266,804 |
| 2022-09-27 | 12,950.00 | 14,500.00 | 12,950.00 | 13,750.00 | 3,218.22 | 546,244 |
| 2022-09-26 | 13,350.00 | 13,550.00 | 12,800.00 | 13,200.00 | 3,089.49 | 201,496 |
| 2022-09-23 | 14,300.00 | 14,350.00 | 13,700.00 | 13,700.00 | 3,206.52 | 214,692 |
| 2022-09-22 | 14,550.00 | 14,800.00 | 14,150.00 | 14,500.00 | 3,393.76 | 201,784 |
| 2022-09-21 | 14,450.00 | 15,100.00 | 14,250.00 | 14,950.00 | 3,499.08 | 256,200 |
| 2022-09-20 | 15,150.00 | 15,150.00 | 14,600.00 | 14,700.00 | 3,440.57 | 221,924 |
| 2022-09-19 | 15,450.00 | 15,450.00 | 14,100.00 | 15,050.00 | 3,522.49 | 576,640 |
| 2022-09-16 | 15,550.00 | 16,050.00 | 15,000.00 | 15,250.00 | 3,569.30 | 1,248,996 |
| 2022-09-15 | 14,550.00 | 15,450.00 | 14,350.00 | 14,950.00 | 3,499.08 | 620,204 |
| 2022-09-14 | 13,550.00 | 14,600.00 | 13,500.00 | 14,550.00 | 3,405.46 | 460,372 |
| 2022-09-13 | 13,650.00 | 14,150.00 | 13,450.00 | 14,150.00 | 3,311.84 | 443,808 |
| 2022-09-08 | 12,150.00 | 14,350.00 | 12,050.00 | 13,300.00 | 3,112.90 | 1,453,188 |
| 2022-09-07 | 12,450.00 | 12,450.00 | 11,950.00 | 12,150.00 | 2,843.74 | 115,232 |
| 2022-09-06 | 12,500.00 | 12,800.00 | 12,400.00 | 12,450.00 | 2,913.95 | 133,044 |
| 2022-09-05 | 12,850.00 | 12,950.00 | 12,450.00 | 12,550.00 | 2,937.36 | 116,304 |
| 2022-09-02 | 13,200.00 | 13,300.00 | 12,850.00 | 12,850.00 | 3,007.57 | 84,372 |
| 2022-09-01 | 13,600.00 | 13,650.00 | 13,100.00 | 13,100.00 | 3,066.09 | 189,128 |
| 2022-08-31 | 13,700.00 | 13,900.00 | 13,600.00 | 13,750.00 | 3,218.22 | 81,076 |
| 2022-08-30 | 13,750.00 | 14,200.00 | 13,500.00 | 13,800.00 | 3,229.92 | 177,896 |
| 2022-08-29 | 13,350.00 | 13,800.00 | 13,050.00 | 13,750.00 | 3,218.22 | 213,700 |
| 2022-08-26 | 13,700.00 | 14,050.00 | 13,400.00 | 13,850.00 | 3,241.63 | 358,964 |
| 2022-08-25 | 13,250.00 | 13,700.00 | 13,150.00 | 13,700.00 | 3,206.52 | 109,708 |
| 2022-08-24 | 13,200.00 | 13,500.00 | 12,950.00 | 13,250.00 | 3,101.19 | 113,052 |
| 2022-08-23 | 13,550.00 | 13,750.00 | 13,200.00 | 13,200.00 | 3,089.49 | 168,896 |
| 2022-08-22 | 14,350.00 | 14,400.00 | 13,650.00 | 13,750.00 | 3,218.22 | 245,340 |
| 2022-08-19 | 13,600.00 | 14,500.00 | 13,600.00 | 14,450.00 | 3,382.06 | 437,000 |
| 2022-08-18 | 13,550.00 | 13,900.00 | 13,350.00 | 13,600.00 | 3,183.11 | 129,504 |
| 2022-08-17 | 13,400.00 | 14,150.00 | 13,400.00 | 13,650.00 | 3,194.82 | 243,244 |
| 2022-08-16 | 13,700.00 | 13,800.00 | 13,250.00 | 13,550.00 | 3,171.41 | 286,208 |
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.