GnBS Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,070.00 | 4,225.00 | 3,955.00 | 4,045.00 | 4,045.00 | 222,920 |
| 2026-07-16 | 4,435.00 | 4,435.00 | 4,150.00 | 4,185.00 | 4,185.00 | 127,575 |
| 2026-07-15 | 4,230.00 | 4,445.00 | 4,230.00 | 4,445.00 | 4,445.00 | 237,176 |
| 2026-07-14 | 4,180.00 | 4,400.00 | 3,925.00 | 4,135.00 | 4,135.00 | 361,673 |
| 2026-07-13 | 4,725.00 | 4,820.00 | 4,280.00 | 4,280.00 | 4,280.00 | 318,765 |
| 2026-07-10 | 4,480.00 | 4,910.00 | 4,480.00 | 4,795.00 | 4,795.00 | 365,152 |
| 2026-07-09 | 4,430.00 | 4,575.00 | 4,350.00 | 4,440.00 | 4,440.00 | 136,656 |
| 2026-07-08 | 4,530.00 | 4,650.00 | 4,355.00 | 4,430.00 | 4,430.00 | 298,165 |
| 2026-07-07 | 4,850.00 | 4,850.00 | 4,450.00 | 4,540.00 | 4,540.00 | 304,127 |
| 2026-07-06 | 4,965.00 | 5,080.00 | 4,700.00 | 4,855.00 | 4,855.00 | 199,530 |
| 2026-07-03 | 4,855.00 | 4,995.00 | 4,615.00 | 4,965.00 | 4,965.00 | 410,551 |
| 2026-07-02 | 5,030.00 | 5,070.00 | 4,705.00 | 4,855.00 | 4,855.00 | 404,218 |
| 2026-07-01 | 4,885.00 | 5,260.00 | 4,750.00 | 5,080.00 | 5,080.00 | 448,360 |
| 2026-06-30 | 5,020.00 | 5,140.00 | 4,805.00 | 4,880.00 | 4,880.00 | 379,098 |
| 2026-06-29 | 4,640.00 | 5,100.00 | 4,560.00 | 5,020.00 | 5,020.00 | 473,161 |
| 2026-06-26 | 4,885.00 | 4,925.00 | 4,470.00 | 4,540.00 | 4,440.00 | 487,612 |
| 2026-06-25 | 5,210.00 | 5,260.00 | 4,850.00 | 4,895.00 | 4,787.18 | 365,118 |
| 2026-06-24 | 5,210.00 | 5,320.00 | 4,960.00 | 5,160.00 | 5,046.34 | 584,621 |
| 2026-06-23 | 5,760.00 | 5,760.00 | 5,160.00 | 5,200.00 | 5,085.46 | 496,936 |
| 2026-06-22 | 5,760.00 | 5,950.00 | 5,550.00 | 5,760.00 | 5,633.13 | 346,053 |
| 2026-06-19 | 6,150.00 | 6,160.00 | 5,600.00 | 5,760.00 | 5,633.13 | 859,953 |
| 2026-06-18 | 6,300.00 | 6,390.00 | 6,100.00 | 6,200.00 | 6,063.44 | 479,215 |
| 2026-06-17 | 6,400.00 | 6,640.00 | 6,200.00 | 6,370.00 | 6,229.69 | 365,725 |
| 2026-06-16 | 6,430.00 | 6,770.00 | 6,110.00 | 6,460.00 | 6,317.71 | 699,991 |
| 2026-06-15 | 6,420.00 | 6,570.00 | 6,110.00 | 6,290.00 | 6,151.45 | 399,691 |
| 2026-06-12 | 6,510.00 | 6,550.00 | 6,210.00 | 6,300.00 | 6,161.23 | 489,487 |
| 2026-06-11 | 5,930.00 | 6,270.00 | 5,640.00 | 6,200.00 | 6,063.44 | 583,697 |
| 2026-06-10 | 6,860.00 | 6,920.00 | 5,820.00 | 5,950.00 | 5,818.94 | 984,504 |
| 2026-06-09 | 6,880.00 | 7,490.00 | 6,460.00 | 6,770.00 | 6,620.88 | 2,845,761 |
| 2026-06-08 | 6,000.00 | 6,750.00 | 5,790.00 | 6,530.00 | 6,386.17 | 1,268,367 |
| 2026-06-05 | 6,780.00 | 6,780.00 | 6,290.00 | 6,390.00 | 6,249.25 | 716,989 |
| 2026-06-04 | 6,980.00 | 7,380.00 | 6,810.00 | 6,860.00 | 6,708.90 | 582,683 |
| 2026-06-02 | 6,910.00 | 7,180.00 | 6,600.00 | 6,980.00 | 6,826.26 | 1,180,453 |
| 2026-06-01 | 7,400.00 | 7,400.00 | 6,700.00 | 7,090.00 | 6,933.83 | 1,023,158 |
| 2026-05-29 | 7,650.00 | 7,760.00 | 7,110.00 | 7,460.00 | 7,295.68 | 899,719 |
| 2026-05-28 | 8,010.00 | 8,100.00 | 7,210.00 | 7,650.00 | 7,481.50 | 1,552,359 |
| 2026-05-27 | 8,940.00 | 9,090.00 | 7,990.00 | 8,000.00 | 7,823.79 | 1,187,356 |
| 2026-05-26 | 9,430.00 | 9,570.00 | 8,800.00 | 8,860.00 | 8,664.85 | 946,309 |
| 2026-05-22 | 8,500.00 | 9,440.00 | 8,500.00 | 9,180.00 | 8,977.80 | 1,847,236 |
| 2026-05-21 | 8,590.00 | 8,990.00 | 8,000.00 | 8,320.00 | 8,136.74 | 1,605,742 |
| 2026-05-20 | 8,780.00 | 8,780.00 | 8,000.00 | 8,400.00 | 8,214.98 | 770,470 |
| 2026-05-19 | 8,700.00 | 9,480.00 | 8,450.00 | 8,700.00 | 8,508.37 | 926,647 |
| 2026-05-18 | 8,890.00 | 8,970.00 | 7,910.00 | 8,700.00 | 8,508.37 | 1,295,486 |
| 2026-05-15 | 8,810.00 | 10,150.00 | 8,630.00 | 9,080.00 | 8,880.00 | 3,500,741 |
| 2026-05-14 | 9,020.00 | 9,220.00 | 8,630.00 | 8,870.00 | 8,674.63 | 880,497 |
| 2026-05-13 | 8,780.00 | 9,150.00 | 8,580.00 | 8,970.00 | 8,772.42 | 1,477,398 |
| 2026-05-12 | 8,400.00 | 9,150.00 | 8,200.00 | 9,010.00 | 8,811.54 | 3,037,120 |
| 2026-05-11 | 8,530.00 | 8,640.00 | 7,900.00 | 8,370.00 | 8,185.64 | 1,385,240 |
| 2026-05-08 | 8,620.00 | 8,680.00 | 8,120.00 | 8,390.00 | 8,205.20 | 2,258,351 |
| 2026-05-07 | 9,000.00 | 9,000.00 | 8,500.00 | 8,600.00 | 8,410.57 | 1,087,621 |
| 2026-05-06 | 8,870.00 | 9,320.00 | 8,640.00 | 9,000.00 | 8,801.76 | 1,976,797 |
| 2026-05-04 | 9,320.00 | 9,670.00 | 8,790.00 | 8,800.00 | 8,606.17 | 2,702,589 |
| 2026-04-30 | 9,210.00 | 9,870.00 | 8,800.00 | 9,090.00 | 8,889.78 | 4,086,296 |
| 2026-04-29 | 7,920.00 | 9,230.00 | 7,870.00 | 8,860.00 | 8,664.85 | 9,990,741 |
| 2026-04-28 | 7,930.00 | 8,680.00 | 7,680.00 | 7,920.00 | 7,745.55 | 1,955,102 |
| 2026-04-27 | 8,460.00 | 8,480.00 | 7,760.00 | 7,850.00 | 7,677.09 | 1,521,793 |
| 2026-04-24 | 7,590.00 | 8,700.00 | 7,580.00 | 8,450.00 | 8,263.88 | 5,055,257 |
| 2026-04-23 | 7,460.00 | 7,630.00 | 7,100.00 | 7,190.00 | 7,031.63 | 761,484 |
| 2026-04-22 | 7,190.00 | 7,570.00 | 7,090.00 | 7,440.00 | 7,276.12 | 1,056,517 |
| 2026-04-21 | 7,200.00 | 7,360.00 | 6,860.00 | 7,140.00 | 6,982.73 | 1,205,416 |
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.