Skip to main content
logo
GMB Korea Corp. (KRX:013870)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,825.00
-70.00 (-1.80%)
At close: Nov 5, 2025

GMB Korea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20253,900.003,985.003,895.003,895.003,895.00-1.14%31,751
Nov 3, 20253,945.003,990.003,915.003,940.003,940.000.13%24,523
Oct 31, 20253,910.004,000.003,910.003,935.003,935.00-24,085
Oct 30, 20253,950.003,975.003,930.003,935.003,935.00-0.25%19,770
Oct 29, 20253,935.003,990.003,910.003,945.003,945.000.38%33,596
Oct 28, 20253,945.003,960.003,900.003,930.003,930.00-0.38%24,683
Oct 27, 20253,945.003,980.003,930.003,945.003,945.00-0.38%29,035
Oct 24, 20253,960.004,040.003,945.003,960.003,960.00-15,363
Oct 23, 20253,970.003,970.003,935.003,960.003,960.00-0.25%9,474
Oct 22, 20254,030.004,030.003,935.003,970.003,970.000.25%18,117
Oct 21, 20253,930.004,000.003,930.003,960.003,960.000.76%18,062
Oct 20, 20253,950.003,990.003,930.003,930.003,930.00-0.38%12,869
Oct 17, 20253,950.003,990.003,930.003,945.003,945.00-1.25%10,141
Oct 16, 20253,920.004,025.003,920.003,995.003,995.002.44%20,079
Oct 15, 20253,900.003,980.003,855.003,900.003,900.00-24,885
Oct 14, 20253,945.003,975.003,870.003,900.003,900.00-0.89%36,291
Oct 13, 20253,810.003,940.003,810.003,935.003,935.00-0.13%25,895
Oct 10, 20254,050.004,050.003,875.003,940.003,940.00-0.13%23,437
Oct 2, 20253,975.003,985.003,935.003,945.003,945.00-0.50%16,076
Oct 1, 20254,030.004,030.003,955.003,965.003,965.00-6,489
Sep 30, 20253,970.004,065.003,960.003,965.003,965.000.13%16,879
Sep 29, 20254,000.004,000.003,960.003,960.003,960.00-0.63%7,417
Sep 26, 20254,030.004,035.003,980.003,985.003,985.00-0.50%9,634
Sep 25, 20254,010.004,050.004,000.004,005.004,005.00-5,777
Sep 24, 20254,065.004,070.004,005.004,005.004,005.00-0.87%10,438
Sep 23, 20254,030.004,090.004,000.004,040.004,040.000.75%16,874
Sep 22, 20254,030.004,030.003,985.004,010.004,010.00-0.12%11,704
Sep 19, 20254,010.004,050.004,000.004,015.004,015.000.12%8,635
Sep 18, 20254,030.004,050.004,005.004,010.004,010.00-0.50%8,260
Sep 17, 20254,010.004,050.004,000.004,030.004,030.000.12%10,743
Sep 16, 20254,040.004,055.004,020.004,025.004,025.00-0.37%5,109
Sep 15, 20254,030.004,065.004,005.004,040.004,040.00-0.12%21,156
Sep 12, 20254,055.004,095.004,015.004,045.004,045.00-0.25%48,631
Sep 11, 20254,090.004,095.004,030.004,055.004,055.000.25%6,975
Sep 10, 20254,045.004,075.004,025.004,045.004,045.000.50%3,619
Sep 9, 20254,100.004,100.003,995.004,025.004,025.00-0.98%15,961
Sep 8, 20254,070.004,120.004,030.004,065.004,065.000.87%16,938
Sep 5, 20254,075.004,090.004,005.004,030.004,030.000.62%25,090
Sep 4, 20254,035.004,070.004,005.004,005.004,005.00-0.74%10,176
Sep 3, 20254,050.004,050.004,015.004,035.004,035.00-0.37%4,207
Sep 2, 20254,040.004,085.004,035.004,050.004,050.00-0.74%2,626
Sep 1, 20254,130.004,130.004,050.004,080.004,080.00-0.49%9,569
Aug 29, 20254,095.004,100.004,075.004,100.004,100.000.24%4,040
Aug 28, 20254,100.004,125.004,065.004,090.004,090.00-0.24%6,575
Aug 27, 20254,090.004,100.004,025.004,100.004,100.000.24%15,024
Aug 26, 20254,025.004,100.004,025.004,090.004,090.001.61%11,384
Aug 25, 20254,015.004,080.004,015.004,025.004,025.000.37%3,139
Aug 22, 20254,080.004,080.004,000.004,010.004,010.00-0.50%3,250
Aug 21, 20254,100.004,105.004,000.004,030.004,030.000.75%17,856
Aug 20, 20253,995.004,040.003,935.004,000.004,000.000.88%31,449