GMB Korea Corp. (KRX:013870)
South Korea · Delayed Price · Currency is KRW 5,680.00
-220.00 (-3.73%)
At close: Feb 24, 2026
GMB Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 5,980.00 | 5,980.00 | 5,610.00 | 5,680.00 | 5,680.00 | -3.73% | 162,102 |
| Feb 23, 2026 | 5,800.00 | 6,060.00 | 5,750.00 | 5,900.00 | 5,900.00 | 2.25% | 154,059 |
| Feb 20, 2026 | 5,670.00 | 5,780.00 | 5,490.00 | 5,770.00 | 5,770.00 | 2.67% | 136,282 |
| Feb 19, 2026 | 5,780.00 | 5,870.00 | 5,560.00 | 5,620.00 | 5,620.00 | -1.58% | 152,370 |
| Feb 13, 2026 | 5,510.00 | 5,780.00 | 5,460.00 | 5,710.00 | 5,710.00 | 3.63% | 138,994 |
| Feb 12, 2026 | 5,390.00 | 5,680.00 | 5,360.00 | 5,510.00 | 5,510.00 | 0.92% | 104,917 |
| Feb 11, 2026 | 5,400.00 | 5,600.00 | 5,260.00 | 5,460.00 | 5,460.00 | 1.11% | 130,375 |
| Feb 10, 2026 | 5,320.00 | 5,510.00 | 5,270.00 | 5,400.00 | 5,400.00 | 2.47% | 133,919 |
| Feb 9, 2026 | 5,140.00 | 5,500.00 | 5,120.00 | 5,270.00 | 5,270.00 | 3.33% | 155,670 |
| Feb 6, 2026 | 5,280.00 | 5,410.00 | 5,010.00 | 5,100.00 | 5,100.00 | -3.77% | 319,319 |
| Feb 5, 2026 | 5,690.00 | 7,140.00 | 5,020.00 | 5,300.00 | 5,300.00 | -5.36% | 2,051,348 |
| Feb 4, 2026 | 5,190.00 | 5,680.00 | 5,190.00 | 5,600.00 | 5,600.00 | 7.90% | 381,385 |
| Feb 3, 2026 | 5,090.00 | 5,260.00 | 5,090.00 | 5,190.00 | 5,190.00 | 1.96% | 96,814 |
| Feb 2, 2026 | 5,090.00 | 5,340.00 | 4,995.00 | 5,090.00 | 5,090.00 | 0.39% | 231,015 |
| Jan 30, 2026 | 4,850.00 | 5,100.00 | 4,700.00 | 5,070.00 | 5,070.00 | 4.32% | 264,111 |
| Jan 29, 2026 | 4,595.00 | 4,910.00 | 4,570.00 | 4,860.00 | 4,860.00 | 5.77% | 216,079 |
| Jan 28, 2026 | 4,570.00 | 4,650.00 | 4,570.00 | 4,595.00 | 4,595.00 | 0.88% | 58,814 |
| Jan 27, 2026 | 4,660.00 | 4,660.00 | 4,475.00 | 4,555.00 | 4,555.00 | -2.36% | 68,628 |
| Jan 26, 2026 | 4,690.00 | 4,780.00 | 4,660.00 | 4,665.00 | 4,665.00 | 1.41% | 110,502 |
| Jan 23, 2026 | 4,550.00 | 4,650.00 | 4,530.00 | 4,600.00 | 4,600.00 | 0.66% | 51,767 |
| Jan 22, 2026 | 4,790.00 | 4,790.00 | 4,530.00 | 4,570.00 | 4,570.00 | -2.25% | 104,972 |
| Jan 21, 2026 | 4,480.00 | 4,780.00 | 4,480.00 | 4,675.00 | 4,675.00 | 1.19% | 153,905 |
| Jan 20, 2026 | 4,600.00 | 4,730.00 | 4,430.00 | 4,620.00 | 4,620.00 | 0.22% | 204,256 |
| Jan 19, 2026 | 4,650.00 | 4,735.00 | 4,500.00 | 4,610.00 | 4,610.00 | 1.54% | 179,672 |
| Jan 16, 2026 | 4,470.00 | 4,652.00 | 4,310.00 | 4,540.00 | 4,540.00 | 1.57% | 174,172 |
| Jan 15, 2026 | 4,505.00 | 4,550.00 | 4,400.00 | 4,470.00 | 4,470.00 | -0.67% | 103,852 |
| Jan 14, 2026 | 4,480.00 | 4,600.00 | 4,415.00 | 4,500.00 | 4,500.00 | -0.33% | 228,117 |
| Jan 13, 2026 | 4,185.00 | 4,920.00 | 4,120.00 | 4,515.00 | 4,515.00 | 8.80% | 2,056,630 |
| Jan 12, 2026 | 4,210.00 | 4,280.00 | 4,120.00 | 4,150.00 | 4,150.00 | -1.43% | 82,489 |
| Jan 9, 2026 | 4,150.00 | 4,250.00 | 4,135.00 | 4,210.00 | 4,210.00 | 2.06% | 82,526 |
| Jan 8, 2026 | 4,160.00 | 4,200.00 | 4,045.00 | 4,125.00 | 4,125.00 | -0.84% | 76,232 |
| Jan 7, 2026 | 4,270.00 | 4,305.00 | 4,125.00 | 4,160.00 | 4,160.00 | -3.03% | 76,443 |
| Jan 6, 2026 | 4,090.00 | 4,375.00 | 4,085.00 | 4,290.00 | 4,290.00 | 4.63% | 207,458 |
| Jan 5, 2026 | 4,020.00 | 4,110.00 | 4,020.00 | 4,100.00 | 4,100.00 | 1.99% | 37,023 |
| Jan 2, 2026 | 4,050.00 | 4,080.00 | 4,000.00 | 4,020.00 | 4,020.00 | 0.50% | 31,307 |
| Dec 30, 2025 | 3,985.00 | 4,075.00 | 3,980.00 | 4,000.00 | 4,000.00 | 0.76% | 7,674 |
| Dec 29, 2025 | 4,070.00 | 4,075.00 | 3,970.00 | 3,970.00 | 3,970.00 | -2.46% | 26,076 |
| Dec 26, 2025 | 4,050.00 | 4,100.00 | 4,025.00 | 4,070.00 | 4,070.00 | 0.74% | 18,856 |
| Dec 24, 2025 | 4,030.00 | 4,050.00 | 3,995.00 | 4,040.00 | 4,040.00 | 0.87% | 23,200 |
| Dec 23, 2025 | 4,035.00 | 4,040.00 | 3,935.00 | 4,005.00 | 4,005.00 | -0.12% | 30,989 |
| Dec 22, 2025 | 4,000.00 | 4,020.00 | 3,960.00 | 4,010.00 | 4,010.00 | 0.50% | 21,403 |
| Dec 19, 2025 | 3,975.00 | 3,995.00 | 3,965.00 | 3,990.00 | 3,990.00 | 0.25% | 11,332 |
| Dec 18, 2025 | 3,950.00 | 3,995.00 | 3,950.00 | 3,980.00 | 3,980.00 | 0.76% | 9,583 |
| Dec 17, 2025 | 4,000.00 | 4,035.00 | 3,950.00 | 3,950.00 | 3,950.00 | -1.25% | 10,663 |
| Dec 16, 2025 | 4,035.00 | 4,035.00 | 3,980.00 | 4,000.00 | 4,000.00 | -0.74% | 8,948 |
| Dec 15, 2025 | 4,025.00 | 4,035.00 | 3,985.00 | 4,030.00 | 4,030.00 | 0.12% | 27,006 |
| Dec 12, 2025 | 3,975.00 | 4,030.00 | 3,960.00 | 4,025.00 | 4,025.00 | 1.51% | 23,317 |
| Dec 11, 2025 | 3,960.00 | 3,975.00 | 3,930.00 | 3,965.00 | 3,965.00 | 0.38% | 15,420 |
| Dec 10, 2025 | 3,950.00 | 3,980.00 | 3,920.00 | 3,950.00 | 3,950.00 | - | 11,532 |
| Dec 9, 2025 | 3,965.00 | 3,990.00 | 3,900.00 | 3,950.00 | 3,950.00 | -0.38% | 36,446 |