GnBS Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 13,650.00 | 14,100.00 | 13,150.00 | 13,600.00 | 3,183.11 | 763,988 |
| 2021-11-22 | 13,400.00 | 14,600.00 | 13,350.00 | 13,700.00 | 3,206.52 | 1,583,432 |
| 2021-11-19 | 13,700.00 | 14,000.00 | 13,350.00 | 13,400.00 | 3,136.30 | 1,078,828 |
| 2021-11-18 | 14,150.00 | 14,250.00 | 13,550.00 | 13,700.00 | 3,206.52 | 586,648 |
| 2021-11-17 | 14,600.00 | 14,600.00 | 14,000.00 | 14,100.00 | 3,300.14 | 941,788 |
| 2021-11-16 | 13,700.00 | 15,600.00 | 13,700.00 | 14,700.00 | 3,440.57 | 3,083,272 |
| 2021-11-15 | 13,500.00 | 14,250.00 | 13,400.00 | 13,650.00 | 3,194.82 | 749,836 |
| 2021-11-12 | 13,250.00 | 13,450.00 | 13,100.00 | 13,300.00 | 3,112.90 | 549,504 |
| 2021-11-11 | 14,100.00 | 14,350.00 | 13,050.00 | 13,150.00 | 3,077.79 | 1,440,648 |
| 2021-11-10 | 14,350.00 | 14,700.00 | 14,100.00 | 14,300.00 | 3,346.95 | 761,420 |
| 2021-11-09 | 14,250.00 | 14,700.00 | 14,000.00 | 14,150.00 | 3,311.84 | 971,068 |
| 2021-11-08 | 14,600.00 | 14,650.00 | 13,950.00 | 14,150.00 | 3,311.84 | 1,099,112 |
| 2021-11-05 | 15,600.00 | 15,950.00 | 14,450.00 | 14,650.00 | 3,428.87 | 1,907,948 |
| 2021-11-04 | 16,800.00 | 17,200.00 | 15,550.00 | 15,700.00 | 3,674.62 | 2,237,188 |
| 2021-11-03 | 17,650.00 | 17,800.00 | 16,900.00 | 17,000.00 | 3,978.89 | 1,861,776 |
| 2021-11-02 | 17,700.00 | 18,200.00 | 17,050.00 | 17,200.00 | 4,025.70 | 2,151,428 |
| 2021-11-01 | 19,050.00 | 19,150.00 | 17,350.00 | 17,450.00 | 4,084.21 | 3,429,796 |
| 2021-10-29 | 24,000.00 | 31,200.00 | 19,150.00 | 19,200.00 | 4,493.81 | 22,230,616 |
← NewerPage 21 of 21 · 1,218 trading days
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.