Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 382800.KQ stock page

GnBS Engineering Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-202,935.002,975.002,865.002,940.002,875.2495,936
2026-01-192,870.002,975.002,850.002,935.002,870.35126,638
2026-01-162,915.002,915.002,830.002,860.002,797.00105,549
2026-01-152,960.003,005.002,865.002,915.002,850.79150,539
2026-01-142,975.003,050.002,960.003,015.002,948.59141,026
2026-01-132,980.003,020.002,920.003,000.002,933.9285,833
2026-01-122,935.003,010.002,900.002,990.002,924.1480,714
2026-01-092,965.002,965.002,875.002,925.002,860.5797,939
2026-01-083,050.003,065.002,925.002,960.002,894.80158,275
2026-01-073,000.003,075.002,920.003,055.002,987.71211,847
2026-01-062,925.003,010.002,830.003,000.002,933.92170,444
2026-01-052,850.002,930.002,790.002,930.002,865.46170,746
2026-01-022,830.002,850.002,785.002,815.002,753.00114,333
2025-12-302,810.002,835.002,730.002,830.002,767.67108,226
2025-12-292,810.002,850.002,780.002,835.002,772.5661,008
2025-12-262,800.002,830.002,770.002,810.002,630.7581,255
2025-12-242,760.002,805.002,745.002,800.002,621.3974,531
2025-12-232,710.002,760.002,700.002,760.002,583.9471,763
2025-12-222,670.002,750.002,670.002,735.002,560.5399,493
2025-12-192,600.002,670.002,575.002,670.002,499.68100,631
2025-12-182,605.002,615.002,550.002,600.002,434.1487,392
2025-12-172,620.002,625.002,580.002,610.002,443.5169,157
2025-12-162,685.002,705.002,565.002,620.002,452.87130,480
2025-12-152,730.002,730.002,680.002,705.002,532.4580,297
2025-12-122,770.002,770.002,710.002,770.002,593.3045,073
2025-12-112,820.002,845.002,740.002,770.002,593.3083,795
2025-12-102,875.002,880.002,825.002,845.002,663.5244,279
2025-12-092,880.002,890.002,820.002,875.002,691.6039,991
2025-12-082,875.002,900.002,860.002,880.002,696.2843,129
2025-12-052,835.002,880.002,800.002,880.002,696.2839,909
2025-12-042,850.002,870.002,820.002,860.002,677.5638,104
2025-12-032,805.002,860.002,790.002,855.002,672.8856,136
2025-12-022,785.002,810.002,750.002,805.002,626.0752,303
2025-12-012,780.002,840.002,770.002,770.002,593.3072,118
2025-11-282,710.002,800.002,690.002,775.002,597.98136,029
2025-11-272,725.002,750.002,685.002,735.002,560.5346,960
2025-11-262,660.002,725.002,650.002,725.002,551.1771,531
2025-11-252,730.002,730.002,635.002,660.002,490.3248,258
2025-11-242,645.002,720.002,625.002,710.002,537.1336,536
2025-11-212,675.002,710.002,600.002,665.002,495.0075,970
2025-11-202,650.002,720.002,650.002,710.002,537.1342,683
2025-11-192,600.002,700.002,550.002,655.002,485.6494,889
2025-11-182,790.002,790.002,610.002,635.002,466.91135,055
2025-11-172,825.002,825.002,750.002,795.002,616.7141,221
2025-11-142,840.002,870.002,800.002,805.002,626.0757,038
2025-11-132,890.002,900.002,835.002,900.002,715.0155,677
2025-11-122,805.002,895.002,800.002,890.002,705.6558,223
2025-11-112,800.002,860.002,780.002,805.002,626.0761,186
2025-11-102,745.002,810.002,730.002,810.002,630.7554,927
2025-11-072,795.002,805.002,685.002,745.002,569.90152,869
2025-11-062,840.002,875.002,740.002,810.002,630.7582,850
2025-11-052,900.002,900.002,700.002,840.002,658.84201,987
2025-11-042,945.002,990.002,900.002,925.002,738.4180,193
2025-11-032,900.002,980.002,830.002,945.002,757.14114,440
2025-10-312,895.002,945.002,875.002,900.002,715.0172,674
2025-10-303,000.003,000.002,890.002,895.002,710.33121,163
2025-10-292,990.003,020.002,905.003,000.002,808.63108,020
2025-10-282,985.003,010.002,920.002,965.002,775.86112,205
2025-10-273,075.003,095.002,980.002,980.002,789.90224,217
2025-10-243,035.003,070.003,030.003,070.002,874.1681,232
← NewerPage 4 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-29100.0000 KRW
2025-12-29120.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.