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
2024-10-283,265.003,345.003,235.003,335.003,122.2663,880
2024-10-253,295.003,305.003,235.003,295.003,084.8154,410
2024-10-243,295.003,320.003,225.003,280.003,070.7790,044
2024-10-233,200.003,375.003,200.003,370.003,155.0393,917
2024-10-223,315.003,340.003,220.003,230.003,023.9694,817
2024-10-213,370.003,400.003,315.003,370.003,155.0367,747
2024-10-183,455.003,480.003,290.003,370.003,155.03187,441
2024-10-173,535.003,545.003,440.003,480.003,258.0150,145
2024-10-163,595.003,595.003,510.003,515.003,290.7838,076
2024-10-153,570.003,630.003,555.003,605.003,375.0445,815
2024-10-143,540.003,600.003,530.003,585.003,356.3135,854
2024-10-113,565.003,645.003,565.003,565.003,337.59116,884
2024-10-103,665.003,740.003,560.003,560.003,332.9154,220
2024-10-083,605.003,675.003,600.003,665.003,431.2164,468
2024-10-073,550.003,690.003,540.003,675.003,440.5774,537
2024-10-043,660.003,660.003,540.003,590.003,360.9975,191
2024-10-023,675.003,675.003,505.003,630.003,398.4485,458
2024-09-303,815.003,820.003,665.003,680.003,445.2592,985
2024-09-273,705.003,850.003,705.003,805.003,562.28129,126
2024-09-263,670.003,750.003,670.003,740.003,501.4263,919
2024-09-253,640.003,720.003,605.003,640.003,407.8093,200
2024-09-243,510.003,645.003,510.003,640.003,407.8072,130
2024-09-233,500.003,530.003,430.003,525.003,300.1462,113
2024-09-203,510.003,525.003,445.003,480.003,258.0190,673
2024-09-193,470.003,495.003,395.003,460.003,239.2975,067
2024-09-133,515.003,540.003,435.003,460.003,239.2962,440
2024-09-123,380.003,550.003,380.003,550.003,323.54102,923
2024-09-113,390.003,415.003,330.003,355.003,140.9855,879
2024-09-103,495.003,495.003,345.003,350.003,136.3066,751
2024-09-093,335.003,415.003,225.003,410.003,192.4771,836
2024-09-063,485.003,530.003,335.003,335.003,122.26191,470
2024-09-053,465.003,570.003,420.003,500.003,276.73113,761
2024-09-043,500.003,625.003,455.003,485.003,262.69136,127
2024-09-033,720.003,785.003,640.003,640.003,407.8067,559
2024-09-023,790.003,815.003,730.003,730.003,492.0642,065
2024-08-303,800.003,800.003,710.003,790.003,548.2342,992
2024-08-293,770.003,845.003,730.003,745.003,506.1078,122
2024-08-283,905.003,925.003,785.003,860.003,613.77118,109
2024-08-273,865.004,000.003,865.003,905.003,655.9091,862
2024-08-263,920.004,285.003,895.003,935.003,683.98356,615
2024-08-233,780.003,855.003,750.003,855.003,609.0961,766
2024-08-223,985.004,020.003,835.003,850.003,604.41115,545
2024-08-214,005.004,055.003,905.003,985.003,730.8096,651
2024-08-203,885.004,025.003,885.004,015.003,758.88122,410
2024-08-193,880.003,920.003,840.003,885.003,637.1782,494
2024-08-163,980.003,980.003,850.003,890.003,641.86165,294
2024-08-143,720.003,925.003,720.003,880.003,632.49223,297
2024-08-133,765.003,765.003,650.003,665.003,431.21135,228
2024-08-123,720.003,800.003,700.003,755.003,515.4759,956
2024-08-093,610.003,770.003,610.003,685.003,449.9382,479
2024-08-083,670.003,670.003,520.003,580.003,351.6379,232
2024-08-073,440.003,735.003,440.003,655.003,421.85163,167
2024-08-063,335.003,580.003,335.003,520.003,295.46257,035
2024-08-053,920.003,965.003,205.003,335.003,122.26458,258
2024-08-024,050.004,090.003,960.004,000.003,744.84282,956
2024-08-014,040.004,175.004,040.004,170.003,903.99139,243
2024-07-313,995.004,050.003,920.004,030.003,772.92124,231
2024-07-304,000.004,140.003,950.003,995.003,740.16202,237
2024-07-293,945.004,055.003,945.004,040.003,782.2995,003
2024-07-264,010.004,070.003,920.003,945.003,693.35165,606
← NewerPage 9 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.