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
2025-01-233,955.003,955.003,855.003,890.003,641.8651,807
2025-01-223,980.003,980.003,880.003,955.003,702.71111,355
2025-01-214,005.004,005.003,925.004,000.003,744.8447,819
2025-01-204,090.004,120.003,980.004,000.003,744.8490,705
2025-01-174,190.004,310.004,060.004,090.003,829.10191,329
2025-01-164,125.004,245.004,040.004,225.003,955.49106,104
2025-01-154,170.004,220.004,030.004,030.003,772.9277,586
2025-01-144,135.004,240.004,090.004,170.003,903.9965,178
2025-01-134,090.004,400.004,035.004,135.003,871.23248,584
2025-01-104,200.004,255.004,085.004,140.003,875.91154,577
2025-01-094,035.004,270.004,025.004,165.003,899.31265,875
2025-01-084,065.004,115.003,980.004,100.003,838.46233,464
2025-01-073,600.004,185.003,580.004,140.003,875.911,962,405
2025-01-063,450.003,625.003,450.003,530.003,304.82121,234
2025-01-033,340.003,465.003,340.003,465.003,243.97127,323
2025-01-023,315.003,365.003,275.003,340.003,126.9446,305
2024-12-303,325.003,395.003,280.003,330.003,117.58120,984
2024-12-273,500.003,510.003,350.003,390.003,173.75174,103
2024-12-263,425.003,590.003,395.003,465.003,243.97281,290
2024-12-243,150.003,885.003,110.003,460.003,239.292,665,885
2024-12-233,010.003,130.003,010.003,120.002,920.9748,620
2024-12-203,075.003,080.002,920.003,015.002,822.6765,908
2024-12-193,140.003,145.003,045.003,075.002,878.8440,773
2024-12-183,085.003,200.003,060.003,150.002,949.0652,149
2024-12-173,095.003,190.003,030.003,085.002,888.2173,929
2024-12-163,080.003,135.003,070.003,075.002,878.8453,585
2024-12-132,910.003,110.002,910.003,090.002,892.89135,374
2024-12-122,875.002,970.002,835.002,940.002,752.4686,439
2024-12-112,625.002,865.002,625.002,850.002,668.2073,746
2024-12-102,495.002,690.002,495.002,680.002,509.04122,440
2024-12-092,615.002,630.002,450.002,495.002,335.84317,275
2024-12-062,560.002,660.002,410.002,640.002,471.59308,950
2024-12-052,640.002,655.002,540.002,560.002,396.70118,275
2024-12-042,620.002,695.002,595.002,635.002,466.91103,542
2024-12-032,690.002,740.002,670.002,725.002,551.17101,382
2024-12-022,835.002,855.002,630.002,720.002,546.49221,613
2024-11-292,885.002,890.002,780.002,835.002,654.1552,558
2024-11-282,915.002,935.002,875.002,890.002,705.6548,444
2024-11-272,955.002,975.002,895.002,930.002,743.0961,200
2024-11-262,920.002,965.002,920.002,955.002,766.5053,217
2024-11-252,910.002,975.002,880.002,955.002,766.5092,808
2024-11-222,875.002,965.002,875.002,910.002,724.3756,472
2024-11-212,890.002,925.002,870.002,900.002,715.0149,611
2024-11-202,845.002,895.002,840.002,890.002,705.6531,012
2024-11-192,835.002,880.002,805.002,870.002,686.9244,495
2024-11-182,805.002,880.002,755.002,830.002,649.4773,604
2024-11-152,750.002,845.002,680.002,835.002,654.15131,841
2024-11-142,745.002,845.002,735.002,775.002,597.9868,625
2024-11-132,800.002,845.002,740.002,745.002,569.90107,806
2024-11-122,950.002,955.002,800.002,800.002,621.39179,201
2024-11-113,070.003,070.002,950.002,950.002,761.82186,172
2024-11-083,100.003,175.003,070.003,070.002,874.1685,413
2024-11-073,205.003,205.003,045.003,095.002,897.57204,699
2024-11-063,295.003,350.003,165.003,205.003,000.5593,117
2024-11-053,230.003,305.003,230.003,290.003,080.1340,609
2024-11-043,180.003,280.003,180.003,280.003,070.7732,360
2024-11-013,215.003,290.003,200.003,210.003,005.2365,050
2024-10-313,245.003,335.003,150.003,290.003,080.1379,248
2024-10-303,330.003,340.003,215.003,240.003,033.3297,942
2024-10-293,305.003,340.003,265.003,330.003,117.5871,584
← NewerPage 8 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.