GnBS Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 13,950.00 | 15,150.00 | 13,900.00 | 14,200.00 | 3,323.54 | 138,308 |
| 2022-05-17 | 13,900.00 | 13,950.00 | 13,700.00 | 13,750.00 | 3,218.22 | 46,776 |
| 2022-05-16 | 14,550.00 | 14,550.00 | 13,800.00 | 13,900.00 | 3,253.33 | 119,392 |
| 2022-05-13 | 14,100.00 | 14,450.00 | 14,000.00 | 14,450.00 | 3,382.06 | 58,228 |
| 2022-05-12 | 13,950.00 | 14,100.00 | 13,550.00 | 14,100.00 | 3,300.14 | 234,784 |
| 2022-05-11 | 14,450.00 | 14,450.00 | 14,000.00 | 14,200.00 | 3,323.54 | 89,520 |
| 2022-05-10 | 14,300.00 | 14,600.00 | 13,650.00 | 14,300.00 | 3,346.95 | 204,096 |
| 2022-05-09 | 15,450.00 | 15,600.00 | 14,600.00 | 14,650.00 | 3,428.87 | 275,560 |
| 2022-05-06 | 16,400.00 | 16,400.00 | 15,500.00 | 15,700.00 | 3,674.62 | 161,888 |
| 2022-05-04 | 16,550.00 | 16,850.00 | 16,400.00 | 16,500.00 | 3,861.86 | 53,544 |
| 2022-05-03 | 16,800.00 | 16,900.00 | 16,650.00 | 16,700.00 | 3,908.68 | 95,380 |
| 2022-05-02 | 16,750.00 | 17,000.00 | 16,650.00 | 16,900.00 | 3,955.49 | 85,776 |
| 2022-04-29 | 16,250.00 | 17,100.00 | 16,150.00 | 16,850.00 | 3,943.78 | 276,452 |
| 2022-04-28 | 16,100.00 | 16,450.00 | 15,900.00 | 16,200.00 | 3,791.65 | 103,788 |
| 2022-04-27 | 15,550.00 | 16,050.00 | 15,350.00 | 16,000.00 | 3,744.84 | 136,724 |
| 2022-04-26 | 15,950.00 | 16,150.00 | 15,800.00 | 15,900.00 | 3,721.43 | 95,352 |
| 2022-04-25 | 16,200.00 | 16,300.00 | 15,850.00 | 15,900.00 | 3,721.43 | 168,772 |
| 2022-04-22 | 16,400.00 | 16,650.00 | 16,200.00 | 16,550.00 | 3,873.57 | 124,212 |
| 2022-04-21 | 16,300.00 | 16,800.00 | 16,300.00 | 16,500.00 | 3,861.86 | 157,820 |
| 2022-04-20 | 16,400.00 | 16,600.00 | 16,350.00 | 16,450.00 | 3,850.16 | 70,788 |
| 2022-04-19 | 16,050.00 | 16,550.00 | 16,000.00 | 16,400.00 | 3,838.46 | 87,936 |
| 2022-04-18 | 16,450.00 | 16,500.00 | 16,000.00 | 16,050.00 | 3,756.54 | 183,368 |
| 2022-04-15 | 16,600.00 | 16,900.00 | 16,250.00 | 16,300.00 | 3,815.05 | 135,624 |
| 2022-04-14 | 16,650.00 | 16,700.00 | 16,350.00 | 16,600.00 | 3,885.27 | 723,652 |
| 2022-04-13 | 16,300.00 | 16,700.00 | 16,300.00 | 16,650.00 | 3,896.97 | 136,756 |
| 2022-04-12 | 16,450.00 | 16,550.00 | 16,150.00 | 16,250.00 | 3,803.35 | 151,412 |
| 2022-04-11 | 16,600.00 | 17,050.00 | 16,400.00 | 16,450.00 | 3,850.16 | 163,964 |
| 2022-04-08 | 16,100.00 | 16,900.00 | 16,100.00 | 16,650.00 | 3,896.97 | 280,000 |
| 2022-04-07 | 16,950.00 | 16,950.00 | 16,000.00 | 16,050.00 | 3,756.54 | 505,008 |
| 2022-04-06 | 17,650.00 | 17,650.00 | 16,800.00 | 16,900.00 | 3,955.49 | 462,588 |
| 2022-04-05 | 17,950.00 | 17,950.00 | 17,600.00 | 17,700.00 | 4,142.73 | 136,184 |
| 2022-04-04 | 18,200.00 | 18,350.00 | 17,550.00 | 17,850.00 | 4,177.84 | 190,904 |
| 2022-04-01 | 18,550.00 | 18,600.00 | 18,050.00 | 18,200.00 | 4,259.75 | 195,192 |
| 2022-03-31 | 18,300.00 | 19,050.00 | 18,200.00 | 18,700.00 | 4,376.78 | 367,512 |
| 2022-03-30 | 18,200.00 | 18,450.00 | 17,900.00 | 18,400.00 | 4,306.56 | 154,444 |
| 2022-03-29 | 18,150.00 | 18,300.00 | 17,800.00 | 17,950.00 | 4,201.24 | 179,008 |
| 2022-03-28 | 18,600.00 | 18,700.00 | 18,050.00 | 18,150.00 | 4,248.05 | 144,784 |
| 2022-03-25 | 18,450.00 | 18,750.00 | 18,300.00 | 18,650.00 | 4,365.08 | 152,372 |
| 2022-03-24 | 18,150.00 | 18,400.00 | 18,050.00 | 18,400.00 | 4,306.56 | 55,380 |
| 2022-03-23 | 18,500.00 | 18,600.00 | 18,150.00 | 18,150.00 | 4,248.05 | 125,584 |
| 2022-03-22 | 18,650.00 | 18,750.00 | 18,300.00 | 18,550.00 | 4,341.67 | 171,484 |
| 2022-03-21 | 18,350.00 | 18,650.00 | 17,950.00 | 18,500.00 | 4,329.97 | 120,828 |
| 2022-03-18 | 18,100.00 | 18,700.00 | 17,950.00 | 18,250.00 | 4,271.46 | 94,016 |
| 2022-03-17 | 18,100.00 | 18,350.00 | 17,800.00 | 18,100.00 | 4,236.35 | 156,684 |
| 2022-03-16 | 17,700.00 | 17,800.00 | 17,350.00 | 17,700.00 | 4,142.73 | 59,116 |
| 2022-03-15 | 17,350.00 | 17,950.00 | 17,150.00 | 17,350.00 | 4,060.81 | 268,908 |
| 2022-03-14 | 17,850.00 | 17,850.00 | 17,200.00 | 17,350.00 | 4,060.81 | 156,148 |
| 2022-03-11 | 17,900.00 | 18,200.00 | 17,600.00 | 17,650.00 | 4,131.02 | 159,848 |
| 2022-03-10 | 18,150.00 | 18,350.00 | 17,600.00 | 18,000.00 | 4,212.94 | 125,336 |
| 2022-03-08 | 17,600.00 | 18,150.00 | 17,600.00 | 17,850.00 | 4,177.84 | 157,652 |
| 2022-03-07 | 18,300.00 | 18,400.00 | 17,850.00 | 18,050.00 | 4,224.65 | 229,544 |
| 2022-03-04 | 18,850.00 | 19,050.00 | 18,300.00 | 18,700.00 | 4,376.78 | 241,332 |
| 2022-03-03 | 19,150.00 | 19,400.00 | 18,900.00 | 19,100.00 | 4,470.40 | 210,080 |
| 2022-03-02 | 19,200.00 | 19,500.00 | 18,850.00 | 19,000.00 | 4,447.00 | 269,496 |
| 2022-02-28 | 19,050.00 | 19,600.00 | 18,750.00 | 19,450.00 | 4,552.32 | 294,596 |
| 2022-02-25 | 18,050.00 | 19,350.00 | 17,800.00 | 19,100.00 | 4,470.40 | 550,644 |
| 2022-02-24 | 18,400.00 | 18,400.00 | 17,450.00 | 17,950.00 | 4,201.24 | 329,016 |
| 2022-02-23 | 17,500.00 | 18,650.00 | 17,250.00 | 18,500.00 | 4,329.97 | 303,800 |
| 2022-02-22 | 17,750.00 | 17,950.00 | 17,200.00 | 17,200.00 | 4,025.70 | 338,640 |
| 2022-02-21 | 17,800.00 | 18,200.00 | 17,500.00 | 18,100.00 | 4,236.35 | 146,068 |
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.