GMB Korea Corp. (KRX:013870)
South Korea · Delayed Price · Currency is KRW 5,020.00
+140.00 (2.87%)
At close: Apr 8, 2026
GMB Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 4,950.00 | 5,090.00 | 4,880.00 | 5,020.00 | 5,020.00 | 2.87% | 56,438 |
| Apr 7, 2026 | 4,900.00 | 4,940.00 | 4,800.00 | 4,880.00 | 4,880.00 | -0.41% | 48,919 |
| Apr 6, 2026 | 4,920.00 | 4,930.00 | 4,850.00 | 4,900.00 | 4,900.00 | -0.41% | 22,864 |
| Apr 3, 2026 | 4,805.00 | 4,995.00 | 4,800.00 | 4,920.00 | 4,920.00 | 2.50% | 46,953 |
| Apr 2, 2026 | 5,010.00 | 5,050.00 | 4,690.00 | 4,800.00 | 4,800.00 | -3.03% | 82,905 |
| Apr 1, 2026 | 4,800.00 | 4,955.00 | 4,800.00 | 4,950.00 | 4,950.00 | 3.56% | 47,942 |
| Mar 31, 2026 | 4,850.00 | 4,880.00 | 4,740.00 | 4,780.00 | 4,780.00 | -1.44% | 42,351 |
| Mar 30, 2026 | 5,080.00 | 5,080.00 | 4,835.00 | 4,850.00 | 4,850.00 | -4.34% | 44,803 |
| Mar 27, 2026 | 5,110.00 | 5,120.00 | 4,980.00 | 5,070.00 | 5,070.00 | -1.74% | 36,751 |
| Mar 26, 2026 | 5,310.00 | 5,320.00 | 5,100.00 | 5,160.00 | 5,160.00 | -3.91% | 54,800 |
| Mar 25, 2026 | 5,270.00 | 5,430.00 | 5,250.00 | 5,370.00 | 5,120.46 | 2.29% | 49,452 |
| Mar 24, 2026 | 5,250.00 | 5,350.00 | 5,180.00 | 5,250.00 | 5,006.04 | 0.19% | 37,216 |
| Mar 23, 2026 | 5,470.00 | 5,470.00 | 5,190.00 | 5,240.00 | 4,996.51 | -3.85% | 72,531 |
| Mar 20, 2026 | 5,290.00 | 5,500.00 | 5,230.00 | 5,450.00 | 5,196.75 | 4.01% | 42,291 |
| Mar 19, 2026 | 5,250.00 | 5,300.00 | 5,190.00 | 5,240.00 | 4,996.51 | -0.76% | 18,791 |
| Mar 18, 2026 | 5,250.00 | 5,360.00 | 5,240.00 | 5,280.00 | 5,034.65 | 0.57% | 28,217 |
| Mar 17, 2026 | 5,220.00 | 5,330.00 | 5,210.00 | 5,250.00 | 5,006.04 | 0.57% | 25,998 |
| Mar 16, 2026 | 5,300.00 | 5,320.00 | 5,090.00 | 5,220.00 | 4,977.43 | -1.51% | 26,817 |
| Mar 13, 2026 | 5,290.00 | 5,410.00 | 5,150.00 | 5,300.00 | 5,053.72 | -0.56% | 26,760 |
| Mar 12, 2026 | 5,250.00 | 5,400.00 | 5,250.00 | 5,330.00 | 5,082.32 | 0.57% | 25,600 |
| Mar 11, 2026 | 5,150.00 | 5,460.00 | 5,150.00 | 5,300.00 | 5,053.72 | 3.52% | 44,278 |
| Mar 10, 2026 | 5,100.00 | 5,190.00 | 4,950.00 | 5,120.00 | 4,882.08 | 2.40% | 53,720 |
| Mar 9, 2026 | 5,020.00 | 5,020.00 | 4,885.00 | 5,000.00 | 4,767.66 | -1.96% | 100,739 |
| Mar 6, 2026 | 5,160.00 | 5,370.00 | 4,900.00 | 5,100.00 | 4,863.01 | -1.92% | 42,664 |
| Mar 5, 2026 | 5,000.00 | 5,370.00 | 5,000.00 | 5,200.00 | 4,958.36 | 8.67% | 70,844 |
| Mar 4, 2026 | 5,300.00 | 5,300.00 | 4,740.00 | 4,785.00 | 4,562.65 | -10.39% | 228,673 |
| Mar 3, 2026 | 5,500.00 | 5,500.00 | 5,220.00 | 5,340.00 | 5,091.86 | -3.26% | 141,730 |
| Feb 27, 2026 | 5,700.00 | 5,790.00 | 5,520.00 | 5,520.00 | 5,263.49 | -2.99% | 128,750 |
| Feb 26, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,690.00 | 5,425.59 | -1.90% | 97,185 |
| Feb 25, 2026 | 5,680.00 | 5,900.00 | 5,620.00 | 5,800.00 | 5,530.48 | 2.11% | 111,231 |
| Feb 24, 2026 | 5,980.00 | 5,980.00 | 5,610.00 | 5,680.00 | 5,416.06 | -3.73% | 162,141 |
| Feb 23, 2026 | 5,800.00 | 6,060.00 | 5,750.00 | 5,900.00 | 5,625.84 | 2.25% | 154,243 |
| Feb 20, 2026 | 5,670.00 | 5,780.00 | 5,490.00 | 5,770.00 | 5,501.88 | 2.67% | 137,253 |
| Feb 19, 2026 | 5,780.00 | 5,870.00 | 5,560.00 | 5,620.00 | 5,358.85 | -1.58% | 152,373 |
| Feb 13, 2026 | 5,510.00 | 5,780.00 | 5,460.00 | 5,710.00 | 5,444.67 | 3.63% | 139,275 |
| Feb 12, 2026 | 5,390.00 | 5,680.00 | 5,360.00 | 5,510.00 | 5,253.96 | 0.92% | 105,440 |
| Feb 11, 2026 | 5,400.00 | 5,600.00 | 5,260.00 | 5,460.00 | 5,206.28 | 1.11% | 131,525 |
| Feb 10, 2026 | 5,320.00 | 5,510.00 | 5,270.00 | 5,400.00 | 5,149.07 | 2.47% | 135,229 |
| Feb 9, 2026 | 5,140.00 | 5,500.00 | 5,120.00 | 5,270.00 | 5,025.11 | 3.33% | 155,674 |
| Feb 6, 2026 | 5,280.00 | 5,410.00 | 5,010.00 | 5,100.00 | 4,863.01 | -3.77% | 319,732 |
| Feb 5, 2026 | 5,690.00 | 7,140.00 | 5,020.00 | 5,300.00 | 5,053.72 | -5.36% | 2,051,348 |
| Feb 4, 2026 | 5,190.00 | 5,680.00 | 5,190.00 | 5,600.00 | 5,339.78 | 7.90% | 384,378 |
| Feb 3, 2026 | 5,090.00 | 5,260.00 | 5,090.00 | 5,190.00 | 4,948.83 | 1.96% | 97,699 |
| Feb 2, 2026 | 5,090.00 | 5,340.00 | 4,995.00 | 5,090.00 | 4,853.48 | 0.39% | 231,168 |
| Jan 30, 2026 | 4,850.00 | 5,100.00 | 4,700.00 | 5,070.00 | 4,834.41 | 4.32% | 264,345 |
| Jan 29, 2026 | 4,595.00 | 4,910.00 | 4,570.00 | 4,860.00 | 4,634.16 | 5.77% | 216,079 |
| Jan 28, 2026 | 4,570.00 | 4,650.00 | 4,570.00 | 4,595.00 | 4,381.48 | 0.88% | 59,148 |
| Jan 27, 2026 | 4,660.00 | 4,660.00 | 4,475.00 | 4,555.00 | 4,343.34 | -2.36% | 69,034 |
| Jan 26, 2026 | 4,690.00 | 4,780.00 | 4,660.00 | 4,665.00 | 4,448.22 | 1.41% | 111,033 |
| Jan 23, 2026 | 4,550.00 | 4,650.00 | 4,530.00 | 4,600.00 | 4,386.25 | 0.66% | 51,767 |