GnBS Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7,300.00 | 7,360.00 | 6,890.00 | 7,190.00 | 7,031.63 | 1,050,322 |
| 2026-04-17 | 7,400.00 | 7,930.00 | 7,180.00 | 7,260.00 | 7,100.09 | 1,005,459 |
| 2026-04-16 | 7,070.00 | 7,550.00 | 6,810.00 | 7,410.00 | 7,246.78 | 1,597,495 |
| 2026-04-15 | 7,730.00 | 7,740.00 | 7,150.00 | 7,350.00 | 7,188.11 | 1,073,914 |
| 2026-04-14 | 7,750.00 | 7,850.00 | 7,430.00 | 7,650.00 | 7,481.50 | 1,032,328 |
| 2026-04-13 | 7,120.00 | 7,670.00 | 6,940.00 | 7,580.00 | 7,413.04 | 1,525,627 |
| 2026-04-10 | 6,090.00 | 7,200.00 | 6,090.00 | 7,090.00 | 6,933.83 | 2,992,391 |
| 2026-04-09 | 5,800.00 | 6,220.00 | 5,680.00 | 6,030.00 | 5,897.18 | 1,104,708 |
| 2026-04-08 | 5,500.00 | 5,940.00 | 5,370.00 | 5,820.00 | 5,691.81 | 1,259,989 |
| 2026-04-07 | 5,490.00 | 5,560.00 | 5,060.00 | 5,340.00 | 5,222.38 | 1,015,347 |
| 2026-04-06 | 5,720.00 | 5,800.00 | 5,320.00 | 5,480.00 | 5,359.30 | 1,038,384 |
| 2026-04-03 | 6,150.00 | 6,300.00 | 5,650.00 | 5,770.00 | 5,642.91 | 1,394,229 |
| 2026-04-02 | 6,150.00 | 6,430.00 | 5,820.00 | 6,130.00 | 5,994.98 | 2,339,604 |
| 2026-04-01 | 5,990.00 | 6,250.00 | 5,710.00 | 6,000.00 | 5,867.84 | 2,594,914 |
| 2026-03-31 | 5,910.00 | 6,200.00 | 5,530.00 | 5,880.00 | 5,750.48 | 2,271,779 |
| 2026-03-30 | 5,330.00 | 5,900.00 | 5,170.00 | 5,620.00 | 5,496.21 | 2,002,484 |
| 2026-03-27 | 4,875.00 | 5,560.00 | 4,805.00 | 5,470.00 | 5,349.52 | 2,001,403 |
| 2026-03-26 | 5,050.00 | 5,410.00 | 4,850.00 | 5,030.00 | 4,919.21 | 1,573,528 |
| 2026-03-25 | 4,700.00 | 5,060.00 | 4,600.00 | 5,030.00 | 4,919.21 | 1,593,276 |
| 2026-03-24 | 4,560.00 | 4,850.00 | 4,420.00 | 4,695.00 | 4,591.59 | 1,121,382 |
| 2026-03-23 | 4,700.00 | 4,940.00 | 4,300.00 | 4,400.00 | 4,303.08 | 1,655,600 |
| 2026-03-20 | 4,250.00 | 4,940.00 | 4,250.00 | 4,680.00 | 4,576.92 | 2,246,341 |
| 2026-03-19 | 4,000.00 | 4,415.00 | 3,990.00 | 4,320.00 | 4,224.85 | 876,654 |
| 2026-03-18 | 4,425.00 | 4,550.00 | 4,275.00 | 4,425.00 | 4,327.53 | 889,642 |
| 2026-03-17 | 4,430.00 | 4,570.00 | 4,055.00 | 4,300.00 | 4,205.29 | 2,616,107 |
| 2026-03-16 | 3,605.00 | 4,600.00 | 3,555.00 | 4,485.00 | 4,386.21 | 4,656,849 |
| 2026-03-13 | 3,600.00 | 3,780.00 | 3,540.00 | 3,590.00 | 3,510.93 | 303,597 |
| 2026-03-12 | 3,465.00 | 3,640.00 | 3,450.00 | 3,620.00 | 3,540.26 | 189,379 |
| 2026-03-11 | 3,625.00 | 3,640.00 | 3,450.00 | 3,530.00 | 3,452.25 | 176,516 |
| 2026-03-10 | 3,545.00 | 3,675.00 | 3,495.00 | 3,595.00 | 3,515.82 | 180,114 |
| 2026-03-09 | 3,550.00 | 3,570.00 | 3,390.00 | 3,465.00 | 3,388.68 | 199,256 |
| 2026-03-06 | 3,520.00 | 3,760.00 | 3,520.00 | 3,685.00 | 3,603.83 | 250,653 |
| 2026-03-05 | 3,495.00 | 3,660.00 | 3,480.00 | 3,615.00 | 3,535.37 | 303,071 |
| 2026-03-04 | 3,700.00 | 3,700.00 | 3,255.00 | 3,365.00 | 3,290.88 | 579,208 |
| 2026-03-03 | 3,765.00 | 3,865.00 | 3,720.00 | 3,725.00 | 3,642.95 | 385,443 |
| 2026-02-27 | 3,930.00 | 3,930.00 | 3,830.00 | 3,890.00 | 3,804.32 | 266,616 |
| 2026-02-26 | 4,170.00 | 4,170.00 | 3,780.00 | 3,925.00 | 3,838.55 | 529,952 |
| 2026-02-25 | 4,230.00 | 4,270.00 | 4,090.00 | 4,155.00 | 4,063.48 | 368,392 |
| 2026-02-24 | 3,995.00 | 4,445.00 | 3,935.00 | 4,225.00 | 4,131.94 | 940,823 |
| 2026-02-23 | 3,800.00 | 4,050.00 | 3,780.00 | 4,015.00 | 3,926.56 | 597,801 |
| 2026-02-20 | 3,825.00 | 3,855.00 | 3,695.00 | 3,755.00 | 3,672.29 | 376,807 |
| 2026-02-19 | 3,905.00 | 4,085.00 | 3,860.00 | 3,865.00 | 3,779.87 | 559,839 |
| 2026-02-13 | 3,680.00 | 4,035.00 | 3,665.00 | 3,880.00 | 3,794.54 | 557,434 |
| 2026-02-12 | 3,765.00 | 3,800.00 | 3,610.00 | 3,725.00 | 3,642.95 | 351,715 |
| 2026-02-11 | 3,835.00 | 3,875.00 | 3,725.00 | 3,745.00 | 3,662.51 | 397,527 |
| 2026-02-10 | 3,950.00 | 3,990.00 | 3,745.00 | 3,800.00 | 3,716.30 | 539,267 |
| 2026-02-09 | 3,870.00 | 4,030.00 | 3,795.00 | 3,860.00 | 3,774.98 | 947,734 |
| 2026-02-06 | 3,425.00 | 4,240.00 | 3,285.00 | 3,845.00 | 3,760.31 | 4,646,521 |
| 2026-02-05 | 3,745.00 | 3,855.00 | 3,455.00 | 3,470.00 | 3,393.57 | 1,120,080 |
| 2026-02-04 | 3,285.00 | 3,995.00 | 3,235.00 | 3,745.00 | 3,662.51 | 4,252,772 |
| 2026-02-03 | 3,135.00 | 3,290.00 | 3,135.00 | 3,285.00 | 3,212.64 | 146,457 |
| 2026-02-02 | 3,260.00 | 3,315.00 | 3,130.00 | 3,135.00 | 3,065.95 | 227,888 |
| 2026-01-30 | 3,300.00 | 3,375.00 | 3,245.00 | 3,290.00 | 3,217.53 | 236,515 |
| 2026-01-29 | 3,400.00 | 3,510.00 | 3,295.00 | 3,300.00 | 3,227.31 | 528,187 |
| 2026-01-28 | 3,275.00 | 3,380.00 | 3,270.00 | 3,380.00 | 3,305.55 | 280,480 |
| 2026-01-27 | 3,260.00 | 3,290.00 | 3,185.00 | 3,275.00 | 3,202.86 | 151,577 |
| 2026-01-26 | 3,145.00 | 3,260.00 | 3,145.00 | 3,260.00 | 3,188.19 | 261,152 |
| 2026-01-23 | 3,050.00 | 3,170.00 | 3,000.00 | 3,135.00 | 3,065.95 | 226,571 |
| 2026-01-22 | 2,850.00 | 3,045.00 | 2,850.00 | 3,040.00 | 2,973.04 | 320,794 |
| 2026-01-21 | 2,940.00 | 2,940.00 | 2,820.00 | 2,850.00 | 2,787.22 | 130,688 |
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.