GnBS Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 12,450.00 | 13,900.00 | 12,400.00 | 13,500.00 | 3,159.71 | 1,251,648 |
| 2022-08-11 | 12,050.00 | 12,550.00 | 12,000.00 | 12,450.00 | 2,913.95 | 228,912 |
| 2022-08-10 | 12,400.00 | 12,400.00 | 11,750.00 | 11,800.00 | 2,761.82 | 247,620 |
| 2022-08-09 | 12,350.00 | 12,500.00 | 12,200.00 | 12,400.00 | 2,902.25 | 68,768 |
| 2022-08-08 | 12,550.00 | 12,550.00 | 12,300.00 | 12,450.00 | 2,913.95 | 80,008 |
| 2022-08-05 | 12,450.00 | 12,500.00 | 12,300.00 | 12,450.00 | 2,913.95 | 74,544 |
| 2022-08-04 | 12,350.00 | 12,550.00 | 12,250.00 | 12,450.00 | 2,913.95 | 118,904 |
| 2022-08-03 | 12,100.00 | 12,400.00 | 12,000.00 | 12,250.00 | 2,867.14 | 68,840 |
| 2022-08-02 | 12,350.00 | 12,350.00 | 11,950.00 | 12,100.00 | 2,832.03 | 150,096 |
| 2022-08-01 | 12,500.00 | 12,500.00 | 11,950.00 | 12,400.00 | 2,902.25 | 85,308 |
| 2022-07-29 | 12,500.00 | 12,650.00 | 12,350.00 | 12,500.00 | 2,925.65 | 100,884 |
| 2022-07-28 | 12,700.00 | 12,700.00 | 12,300.00 | 12,350.00 | 2,890.55 | 98,116 |
| 2022-07-27 | 12,350.00 | 12,550.00 | 12,200.00 | 12,550.00 | 2,937.36 | 85,860 |
| 2022-07-26 | 12,800.00 | 12,800.00 | 12,350.00 | 12,400.00 | 2,902.25 | 117,648 |
| 2022-07-25 | 12,000.00 | 12,650.00 | 11,950.00 | 12,650.00 | 2,960.76 | 276,808 |
| 2022-07-22 | 11,900.00 | 12,050.00 | 11,850.00 | 11,950.00 | 2,796.93 | 102,740 |
| 2022-07-21 | 12,200.00 | 12,200.00 | 11,800.00 | 11,850.00 | 2,773.52 | 188,852 |
| 2022-07-20 | 12,300.00 | 12,350.00 | 12,000.00 | 12,100.00 | 2,832.03 | 145,956 |
| 2022-07-19 | 11,700.00 | 12,200.00 | 11,650.00 | 12,200.00 | 2,855.44 | 117,416 |
| 2022-07-18 | 11,450.00 | 11,850.00 | 11,450.00 | 11,800.00 | 2,761.82 | 94,776 |
| 2022-07-15 | 11,750.00 | 11,750.00 | 11,100.00 | 11,500.00 | 2,691.60 | 93,904 |
| 2022-07-14 | 11,450.00 | 11,800.00 | 11,300.00 | 11,600.00 | 2,715.01 | 67,344 |
| 2022-07-13 | 11,400.00 | 11,450.00 | 11,050.00 | 11,450.00 | 2,679.90 | 82,980 |
| 2022-07-12 | 11,700.00 | 11,700.00 | 11,300.00 | 11,450.00 | 2,679.90 | 83,820 |
| 2022-07-11 | 11,950.00 | 11,950.00 | 11,600.00 | 11,900.00 | 2,785.22 | 86,712 |
| 2022-07-08 | 11,950.00 | 12,000.00 | 11,650.00 | 11,650.00 | 2,726.71 | 87,116 |
| 2022-07-07 | 11,750.00 | 11,900.00 | 11,500.00 | 11,750.00 | 2,750.12 | 82,612 |
| 2022-07-06 | 11,550.00 | 11,800.00 | 11,250.00 | 11,350.00 | 2,656.49 | 95,264 |
| 2022-07-05 | 11,000.00 | 11,600.00 | 11,000.00 | 11,550.00 | 2,703.31 | 75,860 |
| 2022-07-04 | 11,100.00 | 11,200.00 | 10,800.00 | 11,150.00 | 2,609.68 | 97,644 |
| 2022-07-01 | 11,500.00 | 11,750.00 | 11,100.00 | 11,150.00 | 2,609.68 | 75,780 |
| 2022-06-30 | 11,900.00 | 11,950.00 | 11,500.00 | 11,650.00 | 2,726.71 | 66,284 |
| 2022-06-29 | 11,750.00 | 12,100.00 | 11,750.00 | 12,050.00 | 2,820.33 | 45,264 |
| 2022-06-28 | 11,800.00 | 12,300.00 | 11,700.00 | 12,100.00 | 2,832.03 | 85,856 |
| 2022-06-27 | 11,350.00 | 11,800.00 | 11,300.00 | 11,750.00 | 2,750.12 | 109,016 |
| 2022-06-24 | 10,750.00 | 11,500.00 | 10,750.00 | 11,350.00 | 2,656.49 | 211,800 |
| 2022-06-23 | 11,700.00 | 11,750.00 | 10,700.00 | 10,900.00 | 2,551.17 | 427,668 |
| 2022-06-22 | 12,400.00 | 12,500.00 | 11,550.00 | 11,700.00 | 2,738.41 | 208,000 |
| 2022-06-21 | 12,400.00 | 12,750.00 | 12,100.00 | 12,500.00 | 2,925.65 | 60,388 |
| 2022-06-20 | 13,150.00 | 13,200.00 | 12,350.00 | 12,450.00 | 2,913.95 | 160,928 |
| 2022-06-17 | 12,600.00 | 13,450.00 | 12,400.00 | 13,350.00 | 3,124.60 | 171,188 |
| 2022-06-16 | 13,250.00 | 13,600.00 | 13,000.00 | 13,000.00 | 3,042.68 | 103,160 |
| 2022-06-15 | 13,800.00 | 13,800.00 | 13,000.00 | 13,100.00 | 3,066.09 | 248,492 |
| 2022-06-14 | 13,900.00 | 14,400.00 | 13,400.00 | 13,800.00 | 3,229.92 | 217,224 |
| 2022-06-13 | 14,850.00 | 14,950.00 | 14,350.00 | 14,500.00 | 3,393.76 | 150,716 |
| 2022-06-10 | 14,950.00 | 15,600.00 | 14,850.00 | 15,250.00 | 3,569.30 | 144,956 |
| 2022-06-09 | 15,100.00 | 15,550.00 | 14,800.00 | 15,200.00 | 3,557.60 | 169,360 |
| 2022-06-08 | 14,150.00 | 16,300.00 | 14,100.00 | 15,100.00 | 3,534.19 | 944,824 |
| 2022-06-07 | 14,200.00 | 14,500.00 | 14,000.00 | 14,150.00 | 3,311.84 | 112,984 |
| 2022-06-03 | 14,100.00 | 14,600.00 | 14,100.00 | 14,300.00 | 3,346.95 | 84,204 |
| 2022-06-02 | 14,200.00 | 14,300.00 | 13,950.00 | 14,100.00 | 3,300.14 | 95,680 |
| 2022-05-31 | 14,250.00 | 14,250.00 | 14,000.00 | 14,200.00 | 3,323.54 | 50,348 |
| 2022-05-30 | 13,950.00 | 14,250.00 | 13,900.00 | 14,250.00 | 3,335.25 | 55,036 |
| 2022-05-27 | 13,900.00 | 14,050.00 | 13,800.00 | 13,950.00 | 3,265.03 | 52,288 |
| 2022-05-26 | 14,000.00 | 14,200.00 | 13,700.00 | 13,850.00 | 3,241.63 | 103,924 |
| 2022-05-25 | 13,850.00 | 14,150.00 | 13,850.00 | 13,950.00 | 3,265.03 | 88,148 |
| 2022-05-24 | 14,500.00 | 14,600.00 | 14,150.00 | 14,150.00 | 3,311.84 | 77,308 |
| 2022-05-23 | 14,200.00 | 14,600.00 | 14,000.00 | 14,550.00 | 3,405.46 | 122,672 |
| 2022-05-20 | 14,300.00 | 14,300.00 | 13,950.00 | 14,100.00 | 3,300.14 | 68,320 |
| 2022-05-19 | 13,850.00 | 14,300.00 | 13,750.00 | 14,050.00 | 3,288.44 | 138,828 |
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.