Skip to main content
logo
GMB Korea Corp. (KRX:013870)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,790.00
+20.00 (0.53%)
At close: Jul 22, 2026

GMB Korea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20263,705.003,770.003,675.003,770.003,770.000.94%21,866
Jul 20, 20263,845.003,845.003,705.003,735.003,735.00-3.74%8,884
Jul 16, 20263,835.003,925.003,785.003,880.003,880.000.13%16,076
Jul 15, 20263,830.003,930.003,830.003,875.003,875.003.06%19,147
Jul 14, 20263,765.003,870.003,740.003,760.003,760.00-3.09%36,634
Jul 13, 20263,870.003,955.003,710.003,880.003,880.000.26%32,576
Jul 10, 20263,810.003,980.003,810.003,870.003,870.001.57%26,256
Jul 9, 20263,810.003,900.003,765.003,810.003,810.00-0.52%16,864
Jul 8, 20263,970.004,040.003,830.003,830.003,830.00-4.01%26,687
Jul 7, 20264,060.004,080.003,950.003,990.003,990.00-1.72%44,674
Jul 6, 20263,950.004,090.003,950.004,060.004,060.002.53%43,140
Jul 3, 20263,945.004,000.003,850.003,960.003,960.000.38%31,765
Jul 2, 20263,830.004,085.003,710.003,945.003,945.003.82%127,501
Jul 1, 20263,760.003,820.003,700.003,800.003,800.001.06%24,030
Jun 30, 20263,795.003,800.003,715.003,760.003,760.00-0.92%16,085
Jun 29, 20263,565.003,795.003,545.003,795.003,795.006.45%50,310
Jun 26, 20263,580.003,690.003,510.003,565.003,565.00-0.42%36,450
Jun 25, 20263,670.003,760.003,580.003,580.003,580.00-2.45%53,471
Jun 24, 20263,755.003,760.003,625.003,670.003,670.001.10%21,754
Jun 23, 20263,800.003,900.003,630.003,630.003,630.00-4.47%64,841
Jun 22, 20263,885.003,930.003,785.003,800.003,800.00-2.19%48,493
Jun 19, 20263,935.003,985.003,840.003,885.003,885.00-1.65%31,576
Jun 18, 20264,080.004,080.003,905.003,950.003,950.00-1.62%39,758
Jun 17, 20264,040.004,110.004,000.004,015.004,015.00-0.62%14,709
Jun 16, 20264,110.004,110.004,000.004,040.004,040.00-0.49%20,812
Jun 15, 20264,070.004,105.003,990.004,060.004,060.001.75%25,529
Jun 12, 20263,945.004,120.003,945.003,990.003,990.001.66%26,338
Jun 11, 20263,970.003,970.003,865.003,925.003,925.001.16%52,388
Jun 10, 20263,985.004,010.003,855.003,880.003,880.00-1.65%37,147
Jun 9, 20263,800.004,015.003,800.003,945.003,945.005.48%57,365
Jun 8, 20263,800.004,100.003,705.003,740.003,740.00-3.73%86,441
Jun 5, 20263,910.003,965.003,825.003,885.003,885.00-0.51%34,386
Jun 4, 20264,005.004,040.003,900.003,905.003,905.00-2.50%36,466
Jun 2, 20263,905.004,045.003,800.004,005.004,005.002.56%70,289
Jun 1, 20263,900.004,025.003,850.003,905.003,905.00-0.64%98,413
May 29, 20264,040.004,100.003,900.003,930.003,930.00-3.44%217,556
May 28, 20264,145.004,250.004,000.004,070.004,070.00-1.81%70,737
May 27, 20264,270.004,305.004,120.004,145.004,145.00-3.72%70,367
May 26, 20264,530.004,565.004,285.004,305.004,305.00-3.80%58,906
May 22, 20264,460.004,500.004,345.004,475.004,475.002.05%26,515
May 21, 20264,320.004,440.004,320.004,385.004,385.002.69%32,078
May 20, 20264,360.004,360.004,150.004,270.004,270.00-2.06%56,116
May 19, 20264,475.004,475.004,285.004,360.004,360.00-1.25%41,029
May 18, 20264,360.004,440.004,295.004,415.004,415.00-0.11%31,432
May 15, 20264,515.004,600.004,360.004,420.004,420.00-2.10%56,531
May 14, 20264,450.004,530.004,300.004,515.004,515.001.35%41,504
May 13, 20264,460.004,520.004,200.004,455.004,455.002.41%77,188
May 12, 20264,520.004,595.004,340.004,350.004,350.00-3.55%73,648
May 11, 20264,630.004,640.004,420.004,510.004,510.00-2.59%79,658
May 8, 20264,600.004,695.004,530.004,630.004,630.000.65%66,676