Skip to main content
logo
GMB Korea Corp. (KRX:013870)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,025.00
-40.00 (-0.98%)
At close: Sep 9, 2025

GMB Korea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 19, 20253,965.004,065.003,965.003,965.003,965.00-26,739
Aug 18, 20254,015.004,095.003,965.003,965.003,965.00-1.25%7,976
Aug 14, 20254,000.004,070.004,000.004,015.004,015.000.12%6,091
Aug 13, 20254,010.004,040.003,995.004,010.004,010.00-0.87%7,022
Aug 12, 20254,040.004,130.004,015.004,045.004,045.000.50%11,461
Aug 11, 20254,030.004,105.004,010.004,025.004,025.00-6,718
Aug 8, 20254,130.004,130.003,985.004,025.004,025.00-0.12%3,801
Aug 7, 20254,030.004,060.004,000.004,030.004,030.00-10,796
Aug 6, 20254,000.004,035.003,985.004,030.004,030.00-0.25%6,524
Aug 5, 20254,090.004,110.004,030.004,040.004,040.00-1.22%35,738
Aug 4, 20254,010.004,090.003,960.004,090.004,090.002.00%3,420
Aug 1, 20254,100.004,100.004,000.004,010.004,010.00-2.20%11,771
Jul 31, 20254,100.004,145.004,085.004,100.004,100.000.12%8,845
Jul 30, 20254,055.004,125.004,025.004,095.004,095.000.99%10,166
Jul 29, 20254,030.004,105.004,000.004,055.004,055.000.62%7,170
Jul 28, 20254,080.004,145.004,020.004,030.004,030.00-0.98%12,484
Jul 25, 20254,085.004,105.004,060.004,070.004,070.00-0.37%9,699
Jul 24, 20254,105.004,175.004,080.004,085.004,085.00-0.61%10,297
Jul 23, 20254,155.004,155.004,110.004,110.004,110.00-0.84%5,960
Jul 22, 20254,205.004,205.004,140.004,145.004,145.00-0.96%5,093
Jul 21, 20254,145.004,200.004,130.004,185.004,185.000.97%11,288
Jul 18, 20254,165.004,165.004,120.004,145.004,145.00-0.48%11,269
Jul 17, 20254,170.004,190.004,135.004,165.004,165.00-0.12%11,263
Jul 16, 20254,245.004,245.004,160.004,170.004,170.00-1.77%18,871
Jul 15, 20254,240.004,255.004,215.004,245.004,245.000.12%9,604
Jul 14, 20254,230.004,265.004,180.004,240.004,240.000.36%19,692
Jul 11, 20254,130.004,225.004,130.004,225.004,225.002.30%23,866
Jul 10, 20254,105.004,135.004,100.004,130.004,130.000.73%17,749
Jul 9, 20254,090.004,100.004,045.004,100.004,100.000.74%21,799
Jul 8, 20254,070.004,070.004,020.004,070.004,070.000.37%10,491
Jul 7, 20254,085.004,085.004,035.004,055.004,055.00-0.25%5,816
Jul 4, 20254,060.004,085.004,050.004,065.004,065.000.12%11,157
Jul 3, 20254,050.004,065.004,030.004,060.004,060.000.25%15,942
Jul 2, 20254,065.004,065.004,005.004,050.004,050.00-0.37%7,529
Jul 1, 20254,025.004,065.004,000.004,065.004,065.001.12%18,200
Jun 30, 20253,970.004,060.003,970.004,020.004,020.000.50%22,766