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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 382800.KQ stock page

GnBS Engineering Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-243,035.003,070.003,030.003,070.002,874.1681,232
2025-10-233,100.003,100.003,025.003,060.002,864.8066,076
2025-10-223,090.003,115.003,000.003,110.002,911.61114,091
2025-10-213,175.003,185.003,065.003,090.002,892.89133,515
2025-10-203,120.003,170.003,060.003,165.002,963.10114,077
2025-10-173,225.003,225.003,110.003,110.002,911.61178,463
2025-10-163,300.003,340.003,190.003,225.003,019.28126,353
2025-10-153,255.003,315.003,200.003,310.003,098.85101,731
2025-10-143,405.003,550.003,190.003,255.003,047.36188,838
2025-10-133,405.003,430.003,320.003,395.003,178.43107,156
2025-10-103,400.003,620.003,385.003,500.003,276.73317,227
2025-10-023,145.003,385.003,125.003,365.003,150.35280,725
2025-10-013,050.003,140.003,040.003,135.002,935.0265,615
2025-09-303,035.003,080.003,020.003,040.002,846.0853,708
2025-09-293,020.003,060.003,005.003,055.002,860.1245,559
2025-09-263,165.003,165.002,980.003,045.002,850.76167,263
2025-09-253,160.003,205.003,120.003,165.002,963.1038,053
2025-09-243,130.003,190.003,065.003,190.002,986.5185,822
2025-09-233,230.003,230.003,095.003,130.002,930.3486,495
2025-09-223,250.003,275.003,185.003,220.003,014.5976,244
2025-09-193,300.003,300.003,225.003,275.003,066.0955,287
2025-09-183,200.003,280.003,190.003,275.003,066.09140,872
2025-09-173,245.003,245.003,180.003,195.002,991.1951,382
2025-09-163,215.003,285.003,215.003,240.003,033.32102,073
2025-09-153,210.003,320.003,190.003,265.003,056.72131,346
2025-09-123,180.003,210.003,135.003,210.003,005.2395,528
2025-09-113,195.003,225.003,145.003,150.002,949.0676,227
2025-09-103,175.003,210.003,150.003,195.002,991.1950,234
2025-09-093,190.003,225.003,100.003,200.002,995.8794,188
2025-09-083,110.003,190.003,075.003,185.002,981.8374,091
2025-09-053,160.003,170.003,075.003,125.002,925.6549,277
2025-09-043,015.003,160.002,995.003,160.002,958.4294,761
2025-09-033,020.003,020.002,980.003,015.002,822.6734,883
2025-09-023,010.003,045.002,980.003,020.002,827.35115,960
2025-09-013,060.003,065.002,970.003,040.002,846.08103,887
2025-08-293,090.003,115.003,005.003,090.002,892.8964,139
2025-08-283,040.003,100.002,865.003,090.002,892.89171,836
2025-08-273,130.003,140.003,010.003,100.002,902.25180,336
2025-08-263,235.003,245.003,100.003,115.002,916.29156,072
2025-08-253,220.003,260.003,200.003,235.003,028.6469,311
2025-08-223,250.003,260.003,180.003,220.003,014.5968,818
2025-08-213,240.003,255.003,205.003,235.003,028.6440,820
2025-08-203,350.003,350.003,160.003,240.003,033.32146,211
2025-08-193,305.003,440.003,305.003,350.003,136.3086,704
2025-08-183,495.003,495.003,375.003,425.003,206.5292,894
2025-08-143,530.003,545.003,440.003,500.003,276.7386,923
2025-08-133,500.003,540.003,460.003,530.003,304.8274,039
2025-08-123,450.003,535.003,440.003,500.003,276.7393,537
2025-08-113,470.003,475.003,420.003,450.003,229.9266,571
2025-08-083,470.003,530.003,430.003,470.003,248.6563,112
2025-08-073,445.003,490.003,400.003,470.003,248.6584,813
2025-08-063,405.003,425.003,355.003,425.003,206.5283,858
2025-08-053,410.003,460.003,350.003,405.003,187.7974,823
2025-08-043,340.003,420.003,335.003,380.003,164.3966,522
2025-08-013,600.003,600.003,380.003,390.003,173.75178,810
2025-07-313,555.003,625.003,510.003,600.003,370.3570,425
2025-07-303,595.003,595.003,515.003,530.003,304.8247,376
2025-07-293,515.003,590.003,450.003,565.003,337.5947,038
2025-07-283,590.003,590.003,490.003,500.003,276.7390,478
2025-07-253,550.003,620.003,535.003,590.003,360.9992,719
← NewerPage 5 of 21 · 1,216 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.