GnBS Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 17,800.00 | 18,200.00 | 17,500.00 | 18,100.00 | 4,236.35 | 146,068 |
| 2022-02-18 | 18,000.00 | 18,100.00 | 17,500.00 | 17,950.00 | 4,201.24 | 485,452 |
| 2022-02-17 | 18,450.00 | 18,850.00 | 17,850.00 | 18,250.00 | 4,271.46 | 315,444 |
| 2022-02-16 | 18,700.00 | 19,000.00 | 18,200.00 | 18,350.00 | 4,294.86 | 451,136 |
| 2022-02-15 | 19,100.00 | 19,250.00 | 17,900.00 | 18,200.00 | 4,259.75 | 511,288 |
| 2022-02-14 | 19,500.00 | 20,000.00 | 18,900.00 | 19,100.00 | 4,470.40 | 477,924 |
| 2022-02-11 | 19,250.00 | 20,150.00 | 18,750.00 | 19,650.00 | 4,599.13 | 745,008 |
| 2022-02-10 | 19,750.00 | 20,300.00 | 19,450.00 | 19,600.00 | 4,587.43 | 432,284 |
| 2022-02-09 | 18,850.00 | 20,100.00 | 18,700.00 | 19,800.00 | 4,634.24 | 552,076 |
| 2022-02-08 | 19,500.00 | 19,650.00 | 18,450.00 | 18,850.00 | 4,411.89 | 701,168 |
| 2022-02-07 | 20,150.00 | 20,500.00 | 19,150.00 | 19,500.00 | 4,564.02 | 871,280 |
| 2022-02-04 | 20,200.00 | 20,750.00 | 19,250.00 | 19,750.00 | 4,622.53 | 1,101,608 |
| 2022-02-03 | 20,600.00 | 21,600.00 | 19,500.00 | 20,050.00 | 4,692.75 | 1,560,844 |
| 2022-01-28 | 20,750.00 | 21,250.00 | 19,900.00 | 20,450.00 | 4,786.37 | 842,584 |
| 2022-01-27 | 21,100.00 | 21,800.00 | 19,550.00 | 20,800.00 | 4,868.29 | 1,602,700 |
| 2022-01-26 | 18,450.00 | 21,200.00 | 18,350.00 | 20,950.00 | 4,903.40 | 2,123,772 |
| 2022-01-25 | 17,850.00 | 19,450.00 | 17,750.00 | 18,600.00 | 4,353.37 | 1,436,508 |
| 2022-01-24 | 17,700.00 | 18,200.00 | 17,150.00 | 17,850.00 | 4,177.84 | 482,272 |
| 2022-01-21 | 19,050.00 | 19,450.00 | 17,600.00 | 17,700.00 | 4,142.73 | 727,524 |
| 2022-01-20 | 18,800.00 | 19,700.00 | 18,550.00 | 19,250.00 | 4,505.51 | 457,452 |
| 2022-01-19 | 19,050.00 | 19,550.00 | 18,500.00 | 18,900.00 | 4,423.59 | 337,656 |
| 2022-01-18 | 18,750.00 | 19,650.00 | 18,650.00 | 19,300.00 | 4,517.21 | 414,508 |
| 2022-01-17 | 19,100.00 | 19,850.00 | 18,550.00 | 18,750.00 | 4,388.48 | 512,156 |
| 2022-01-14 | 18,000.00 | 19,150.00 | 17,350.00 | 18,750.00 | 4,388.48 | 536,488 |
| 2022-01-13 | 18,300.00 | 18,550.00 | 17,600.00 | 17,600.00 | 4,119.32 | 387,160 |
| 2022-01-12 | 17,000.00 | 18,300.00 | 16,900.00 | 18,100.00 | 4,236.35 | 612,920 |
| 2022-01-11 | 17,300.00 | 18,100.00 | 16,450.00 | 16,750.00 | 3,920.38 | 932,472 |
| 2022-01-10 | 18,450.00 | 18,500.00 | 17,200.00 | 17,300.00 | 4,049.11 | 743,808 |
| 2022-01-07 | 18,500.00 | 19,000.00 | 18,100.00 | 18,600.00 | 4,353.37 | 387,048 |
| 2022-01-06 | 19,050.00 | 19,700.00 | 18,350.00 | 18,400.00 | 4,306.56 | 827,176 |
| 2022-01-05 | 19,650.00 | 20,000.00 | 18,800.00 | 19,700.00 | 4,610.83 | 776,908 |
| 2022-01-04 | 19,350.00 | 20,200.00 | 19,100.00 | 19,700.00 | 4,610.83 | 673,008 |
| 2022-01-03 | 20,300.00 | 20,350.00 | 19,200.00 | 19,350.00 | 4,528.91 | 608,020 |
| 2021-12-30 | 20,800.00 | 21,100.00 | 19,900.00 | 20,050.00 | 4,692.75 | 732,852 |
| 2021-12-29 | 19,600.00 | 22,800.00 | 19,050.00 | 20,800.00 | 4,868.29 | 3,304,404 |
| 2021-12-28 | 19,800.00 | 20,150.00 | 19,050.00 | 19,600.00 | 4,587.43 | 543,116 |
| 2021-12-27 | 20,450.00 | 20,450.00 | 19,650.00 | 19,800.00 | 4,634.24 | 648,344 |
| 2021-12-24 | 21,200.00 | 21,450.00 | 20,450.00 | 20,650.00 | 4,833.18 | 624,452 |
| 2021-12-23 | 20,650.00 | 21,350.00 | 20,150.00 | 21,050.00 | 4,926.80 | 1,194,136 |
| 2021-12-22 | 19,700.00 | 21,350.00 | 19,650.00 | 20,950.00 | 4,903.40 | 2,347,012 |
| 2021-12-21 | 18,950.00 | 19,750.00 | 18,350.00 | 19,600.00 | 4,587.43 | 1,205,956 |
| 2021-12-20 | 19,300.00 | 19,650.00 | 17,900.00 | 19,250.00 | 4,505.51 | 2,081,092 |
| 2021-12-17 | 20,100.00 | 21,100.00 | 19,400.00 | 19,650.00 | 4,599.13 | 1,630,592 |
| 2021-12-16 | 20,100.00 | 21,650.00 | 19,700.00 | 20,400.00 | 4,774.67 | 5,038,108 |
| 2021-12-15 | 19,150.00 | 20,950.00 | 18,800.00 | 19,550.00 | 4,575.72 | 5,401,684 |
| 2021-12-14 | 17,800.00 | 19,900.00 | 17,350.00 | 19,150.00 | 4,482.10 | 3,333,248 |
| 2021-12-13 | 19,000.00 | 19,050.00 | 17,450.00 | 17,750.00 | 4,154.43 | 3,636,412 |
| 2021-12-10 | 18,000.00 | 19,600.00 | 17,400.00 | 18,900.00 | 4,423.59 | 4,321,436 |
| 2021-12-09 | 15,450.00 | 18,600.00 | 14,950.00 | 17,700.00 | 4,142.73 | 5,283,484 |
| 2021-12-08 | 14,550.00 | 16,450.00 | 14,450.00 | 15,400.00 | 3,604.41 | 2,812,392 |
| 2021-12-07 | 13,950.00 | 14,450.00 | 13,750.00 | 14,200.00 | 3,323.54 | 310,416 |
| 2021-12-06 | 14,050.00 | 14,300.00 | 13,700.00 | 13,900.00 | 3,253.33 | 385,452 |
| 2021-12-03 | 13,750.00 | 14,600.00 | 13,550.00 | 14,250.00 | 3,335.25 | 854,440 |
| 2021-12-02 | 13,200.00 | 14,500.00 | 13,150.00 | 13,800.00 | 3,229.92 | 1,017,464 |
| 2021-12-01 | 12,500.00 | 13,600.00 | 12,100.00 | 13,400.00 | 3,136.30 | 1,025,772 |
| 2021-11-30 | 12,100.00 | 12,850.00 | 11,950.00 | 12,350.00 | 2,890.55 | 950,976 |
| 2021-11-29 | 12,050.00 | 12,500.00 | 11,800.00 | 11,950.00 | 2,796.93 | 560,088 |
| 2021-11-26 | 13,350.00 | 13,750.00 | 12,550.00 | 12,550.00 | 2,937.36 | 744,864 |
| 2021-11-25 | 13,300.00 | 13,450.00 | 13,050.00 | 13,350.00 | 3,124.60 | 501,496 |
| 2021-11-24 | 13,600.00 | 13,850.00 | 13,250.00 | 13,300.00 | 3,112.90 | 548,348 |
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.