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
2025-04-243,540.003,595.003,465.003,560.003,332.9151,333
2025-04-233,585.003,635.003,485.003,540.003,314.1840,635
2025-04-223,440.003,560.003,415.003,520.003,295.4631,562
2025-04-213,595.003,650.003,460.003,470.003,248.6553,728
2025-04-183,565.003,645.003,465.003,595.003,365.67100,177
2025-04-173,360.003,575.003,280.003,565.003,337.59144,881
2025-04-163,340.003,340.003,240.003,285.003,075.4540,406
2025-04-153,200.003,365.003,150.003,340.003,126.9438,807
2025-04-143,170.003,210.003,135.003,190.002,986.5141,141
2025-04-113,110.003,190.003,005.003,190.002,986.5125,432
2025-04-102,945.003,115.002,945.003,110.002,911.6151,073
2025-04-092,990.003,010.002,715.002,900.002,715.0157,359
2025-04-083,030.003,065.002,900.002,950.002,761.8265,075
2025-04-073,280.003,280.002,970.003,020.002,827.35183,070
2025-04-043,300.003,305.003,190.003,290.003,080.1324,170
2025-04-033,240.003,300.003,130.003,300.003,089.4936,477
2025-04-023,270.003,330.003,215.003,240.003,033.3235,205
2025-04-013,270.003,335.003,250.003,300.003,089.4955,781
2025-03-313,390.003,390.003,220.003,290.003,080.1389,220
2025-03-283,545.003,590.003,395.003,400.003,183.11111,007
2025-03-273,620.003,635.003,550.003,585.003,356.3116,452
2025-03-263,620.003,640.003,540.003,640.003,407.8041,455
2025-03-253,650.003,680.003,600.003,620.003,389.0827,433
2025-03-243,645.003,690.003,570.003,680.003,445.2549,512
2025-03-213,620.003,715.003,615.003,640.003,407.8027,872
2025-03-203,655.003,705.003,655.003,685.003,449.9328,585
2025-03-193,695.003,695.003,615.003,685.003,449.9353,475
2025-03-183,660.003,700.003,485.003,700.003,463.9863,889
2025-03-173,685.003,710.003,620.003,695.003,459.2949,924
2025-03-143,780.003,780.003,690.003,705.003,468.6629,885
2025-03-133,835.003,870.003,690.003,785.003,543.5587,645
2025-03-123,800.003,865.003,780.003,830.003,585.6823,549
2025-03-113,810.003,860.003,735.003,810.003,566.9645,644
2025-03-103,875.003,880.003,795.003,875.003,627.8131,842
2025-03-073,880.004,155.003,830.003,870.003,623.1370,508
2025-03-063,840.003,920.003,790.003,910.003,660.5855,453
2025-03-053,815.003,885.003,735.003,835.003,590.3628,905
2025-03-043,715.003,815.003,660.003,810.003,566.9662,239
2025-02-283,870.003,870.003,720.003,805.003,562.2849,018
2025-02-273,950.003,960.003,850.003,870.003,623.1338,982
2025-02-263,970.003,975.003,915.003,945.003,693.3536,162
2025-02-254,050.004,150.003,935.003,960.003,707.3935,173
2025-02-243,970.004,050.003,850.004,050.003,791.6548,899
2025-02-214,060.004,100.003,940.004,000.003,744.8481,666
2025-02-204,125.004,145.004,085.004,100.003,838.4669,453
2025-02-194,095.004,250.004,060.004,130.003,866.55109,248
2025-02-184,095.004,135.004,035.004,095.003,833.78107,346
2025-02-173,860.004,110.003,860.004,095.003,833.78124,401
2025-02-143,830.003,910.003,810.003,905.003,655.9071,172
2025-02-133,795.003,850.003,755.003,830.003,585.6852,982
2025-02-123,790.003,850.003,710.003,745.003,506.1054,640
2025-02-113,760.004,280.003,535.003,795.003,552.92161,750
2025-02-103,730.003,775.003,695.003,760.003,520.1576,760
2025-02-073,800.003,815.003,725.003,795.003,552.9240,345
2025-02-063,855.003,855.003,675.003,800.003,557.6061,935
2025-02-053,715.003,830.003,715.003,800.003,557.6042,620
2025-02-043,740.003,870.003,740.003,750.003,510.7943,578
2025-02-033,790.003,790.003,520.003,735.003,496.74117,958
2025-01-313,840.003,950.003,775.003,815.003,571.6458,738
2025-01-243,890.004,005.003,850.003,890.003,641.8641,433
← NewerPage 7 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.