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
2025-07-243,645.003,800.003,560.003,575.003,346.95134,489
2025-07-233,610.003,715.003,480.003,640.003,407.80195,558
2025-07-223,695.003,695.003,550.003,610.003,379.7296,844
2025-07-213,655.003,685.003,615.003,660.003,426.5373,459
2025-07-183,760.003,760.003,640.003,655.003,421.85110,270
2025-07-173,775.003,805.003,655.003,760.003,520.15168,568
2025-07-163,915.003,915.003,740.003,805.003,562.2862,774
2025-07-153,845.003,875.003,745.003,865.003,618.4589,325
2025-07-143,890.003,920.003,720.003,820.003,576.32126,338
2025-07-113,910.003,950.003,850.003,885.003,637.17123,367
2025-07-103,845.003,890.003,795.003,880.003,632.4988,309
2025-07-093,815.003,855.003,760.003,810.003,566.9659,164
2025-07-083,790.003,915.003,730.003,775.003,534.19132,886
2025-07-073,920.003,920.003,790.003,825.003,581.00111,994
2025-07-043,975.004,085.003,860.003,925.003,674.62120,725
2025-07-033,740.003,985.003,735.003,970.003,716.75154,588
2025-07-023,740.003,810.003,690.003,755.003,515.47126,481
2025-07-013,820.003,890.003,735.003,740.003,501.42259,712
2025-06-304,045.004,045.003,815.003,820.003,576.32242,161
2025-06-274,115.004,150.003,900.004,045.003,786.97187,829
2025-06-264,145.004,340.004,020.004,115.003,852.50131,739
2025-06-254,180.004,240.004,110.004,145.003,880.5986,835
2025-06-244,160.004,250.004,125.004,200.003,932.08124,601
2025-06-234,115.004,210.004,095.004,145.003,880.5979,650
2025-06-204,215.004,215.004,085.004,170.003,903.99113,889
2025-06-194,260.004,260.004,080.004,185.003,918.0494,158
2025-06-184,355.004,500.004,105.004,210.003,941.44347,333
2025-06-174,250.004,470.004,215.004,370.004,091.24400,388
2025-06-163,890.004,390.003,800.004,195.003,927.40324,598
2025-06-133,945.004,060.003,840.003,870.003,623.1397,686
2025-06-123,995.004,055.003,940.003,975.003,721.4391,239
2025-06-113,900.004,035.003,900.003,965.003,712.0779,088
2025-06-103,935.003,980.003,890.003,905.003,655.9070,923
2025-06-094,060.004,075.003,720.003,935.003,683.98280,263
2025-06-054,000.004,090.003,925.004,065.003,805.69119,368
2025-06-043,830.004,045.003,730.003,920.003,669.94213,746
2025-06-024,085.004,085.003,690.003,720.003,482.70483,737
2025-05-304,145.004,180.004,075.004,085.003,824.4236,138
2025-05-294,110.004,180.004,070.004,150.003,885.2773,067
2025-05-284,100.004,215.004,070.004,110.003,847.8273,916
2025-05-274,095.004,150.004,000.004,090.003,829.1043,682
2025-05-264,125.004,175.004,050.004,095.003,833.7847,096
2025-05-234,220.004,330.004,115.004,160.003,894.6383,798
2025-05-224,290.004,290.004,170.004,235.003,964.8597,855
2025-05-214,265.004,345.004,195.004,295.004,021.0284,562
2025-05-204,130.004,315.004,130.004,265.003,992.93107,076
2025-05-194,435.004,435.004,150.004,170.003,903.99158,368
2025-05-164,245.004,400.004,220.004,350.004,072.51182,969
2025-05-154,390.004,395.004,235.004,235.003,964.85256,891
2025-05-144,310.004,460.004,275.004,390.004,109.96452,586
2025-05-134,215.004,265.004,140.004,260.003,988.25181,858
2025-05-124,080.004,450.004,040.004,215.003,946.121,064,683
2025-05-093,935.003,995.003,835.003,900.003,651.22138,125
2025-05-083,655.004,080.003,655.003,935.003,683.98815,729
2025-05-073,585.003,725.003,500.003,700.003,463.98114,428
2025-05-023,505.003,595.003,450.003,585.003,356.3139,558
2025-04-303,465.003,600.003,380.003,505.003,281.4188,034
2025-04-293,600.003,680.003,465.003,490.003,267.3762,109
2025-04-283,615.003,660.003,500.003,600.003,370.3540,772
2025-04-253,595.003,675.003,560.003,650.003,417.1680,877
← NewerPage 6 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.