Skip to main content
logo
GMB Korea Corp. (KRX:013870)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,090.00
+20.00 (0.39%)
Feb 2, 2026, 3:30 PM KST

GMB Korea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20264,850.005,100.004,700.005,070.005,070.004.32%264,111
Jan 29, 20264,595.004,910.004,570.004,860.004,860.005.77%216,079
Jan 28, 20264,570.004,650.004,570.004,595.004,595.000.88%58,814
Jan 27, 20264,660.004,660.004,475.004,555.004,555.00-2.36%68,628
Jan 26, 20264,690.004,780.004,660.004,665.004,665.001.41%110,502
Jan 23, 20264,550.004,650.004,530.004,600.004,600.000.66%51,767
Jan 22, 20264,790.004,790.004,530.004,570.004,570.00-2.25%104,972
Jan 21, 20264,480.004,780.004,480.004,675.004,675.001.19%153,905
Jan 20, 20264,600.004,730.004,430.004,620.004,620.000.22%204,256
Jan 19, 20264,650.004,735.004,500.004,610.004,610.001.54%179,672
Jan 16, 20264,470.004,652.004,310.004,540.004,540.001.57%174,172
Jan 15, 20264,505.004,550.004,400.004,470.004,470.00-0.67%103,852
Jan 14, 20264,480.004,600.004,415.004,500.004,500.00-0.33%228,117
Jan 13, 20264,185.004,920.004,120.004,515.004,515.008.80%2,056,630
Jan 12, 20264,210.004,280.004,120.004,150.004,150.00-1.43%82,489
Jan 9, 20264,150.004,250.004,135.004,210.004,210.002.06%82,526
Jan 8, 20264,160.004,200.004,045.004,125.004,125.00-0.84%76,232
Jan 7, 20264,270.004,305.004,125.004,160.004,160.00-3.03%76,443
Jan 6, 20264,090.004,375.004,085.004,290.004,290.004.63%207,458
Jan 5, 20264,020.004,110.004,020.004,100.004,100.001.99%37,023
Jan 2, 20264,050.004,080.004,000.004,020.004,020.000.50%31,307
Dec 30, 20253,985.004,075.003,980.004,000.004,000.000.76%7,674
Dec 29, 20254,070.004,075.003,970.003,970.003,970.00-2.46%26,076
Dec 26, 20254,050.004,100.004,025.004,070.004,070.000.74%18,856
Dec 24, 20254,030.004,050.003,995.004,040.004,040.000.87%23,200
Dec 23, 20254,035.004,040.003,935.004,005.004,005.00-0.12%30,989
Dec 22, 20254,000.004,020.003,960.004,010.004,010.000.50%21,403
Dec 19, 20253,975.003,995.003,965.003,990.003,990.000.25%11,332
Dec 18, 20253,950.003,995.003,950.003,980.003,980.000.76%9,583
Dec 17, 20254,000.004,035.003,950.003,950.003,950.00-1.25%10,663
Dec 16, 20254,035.004,035.003,980.004,000.004,000.00-0.74%8,948
Dec 15, 20254,025.004,035.003,985.004,030.004,030.000.12%27,006
Dec 12, 20253,975.004,030.003,960.004,025.004,025.001.51%23,317
Dec 11, 20253,960.003,975.003,930.003,965.003,965.000.38%15,420
Dec 10, 20253,950.003,980.003,920.003,950.003,950.00-11,532
Dec 9, 20253,965.003,990.003,900.003,950.003,950.00-0.38%36,446
Dec 8, 20254,000.004,000.003,960.003,965.003,965.00-0.38%12,283
Dec 5, 20253,950.004,032.003,950.003,980.003,980.000.89%21,467
Dec 4, 20253,985.003,985.003,935.003,945.003,945.00-0.75%7,645
Dec 3, 20253,970.003,990.003,950.003,975.003,975.000.13%8,714
Dec 2, 20254,040.004,040.003,920.003,970.003,970.000.89%18,096
Dec 1, 20253,885.003,940.003,820.003,935.003,935.003.01%63,107
Nov 28, 20253,890.003,890.003,805.003,820.003,820.00-0.39%14,457
Nov 27, 20253,835.003,890.003,815.003,835.003,835.000.66%6,854
Nov 26, 20253,740.003,835.003,740.003,810.003,810.000.53%19,086
Nov 25, 20253,800.003,835.003,790.003,790.003,790.00-0.26%12,133
Nov 24, 20253,850.003,865.003,800.003,800.003,800.00-11,987
Nov 21, 20253,850.003,875.003,790.003,800.003,800.00-1.30%18,058
Nov 20, 20253,805.003,875.003,805.003,850.003,850.000.26%8,352
Nov 19, 20253,800.003,870.003,780.003,840.003,840.001.19%24,289