GMB Korea Corp. (KRX:013870)
South Korea · Delayed Price · Currency is KRW 3,825.00
-20.00 (-0.52%)
Sep 18, 2026, 3:30 PM KST
GMB Korea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,900.00 | 3,950.00 | 3,785.00 | 3,825.00 | 3,825.00 | -0.52% | 13,161 |
| Sep 17, 2026 | 3,830.00 | 3,845.00 | 3,775.00 | 3,845.00 | 3,845.00 | 0.39% | 19,016 |
| Sep 16, 2026 | 3,800.00 | 3,845.00 | 3,770.00 | 3,830.00 | 3,830.00 | - | 16,141 |
| Sep 15, 2026 | 3,845.00 | 3,855.00 | 3,770.00 | 3,830.00 | 3,830.00 | - | 18,124 |
| Sep 14, 2026 | 3,815.00 | 3,895.00 | 3,790.00 | 3,830.00 | 3,830.00 | 0.39% | 20,566 |
| Sep 11, 2026 | 3,840.00 | 3,840.00 | 3,780.00 | 3,815.00 | 3,815.00 | 0.26% | 19,882 |
| Sep 10, 2026 | 3,840.00 | 3,875.00 | 3,785.00 | 3,805.00 | 3,805.00 | -0.78% | 24,210 |
| Sep 9, 2026 | 3,850.00 | 3,865.00 | 3,835.00 | 3,835.00 | 3,835.00 | -0.39% | 13,165 |
| Sep 8, 2026 | 3,970.00 | 3,970.00 | 3,840.00 | 3,850.00 | 3,850.00 | -0.65% | 7,849 |
| Sep 7, 2026 | 3,845.00 | 3,960.00 | 3,845.00 | 3,875.00 | 3,875.00 | 0.78% | 6,112 |
| Sep 4, 2026 | 3,840.00 | 3,930.00 | 3,840.00 | 3,845.00 | 3,845.00 | 0.13% | 3,822 |
| Sep 3, 2026 | 3,860.00 | 3,900.00 | 3,840.00 | 3,840.00 | 3,840.00 | -0.52% | 5,979 |
| Sep 2, 2026 | 3,955.00 | 4,000.00 | 3,860.00 | 3,860.00 | 3,860.00 | -3.26% | 19,312 |
| Sep 1, 2026 | 3,955.00 | 3,990.00 | 3,905.00 | 3,990.00 | 3,990.00 | 2.18% | 6,478 |
| Aug 31, 2026 | 3,890.00 | 3,945.00 | 3,870.00 | 3,905.00 | 3,905.00 | 0.39% | 6,270 |
| Aug 28, 2026 | 3,900.00 | 3,930.00 | 3,870.00 | 3,890.00 | 3,890.00 | 0.52% | 5,513 |
| Aug 27, 2026 | 3,915.00 | 3,965.00 | 3,860.00 | 3,870.00 | 3,870.00 | -1.02% | 12,049 |
| Aug 26, 2026 | 3,955.00 | 3,960.00 | 3,885.00 | 3,910.00 | 3,910.00 | 1.56% | 10,445 |
| Aug 25, 2026 | 3,855.00 | 3,895.00 | 3,840.00 | 3,850.00 | 3,850.00 | -0.13% | 7,167 |
| Aug 24, 2026 | 3,970.00 | 3,970.00 | 3,690.00 | 3,855.00 | 3,855.00 | -2.65% | 19,031 |
| Aug 21, 2026 | 3,900.00 | 3,960.00 | 3,840.00 | 3,960.00 | 3,960.00 | 0.64% | 19,893 |
| Aug 20, 2026 | 3,970.00 | 3,970.00 | 3,870.00 | 3,935.00 | 3,935.00 | 0.64% | 9,867 |
| Aug 19, 2026 | 4,015.00 | 4,030.00 | 3,900.00 | 3,910.00 | 3,910.00 | -1.76% | 20,170 |
| Aug 18, 2026 | 4,000.00 | 4,010.00 | 3,950.00 | 3,980.00 | 3,980.00 | -0.87% | 24,361 |
| Aug 14, 2026 | 3,880.00 | 4,030.00 | 3,880.00 | 4,015.00 | 4,015.00 | 2.95% | 17,819 |
| Aug 13, 2026 | 3,930.00 | 3,940.00 | 3,875.00 | 3,900.00 | 3,900.00 | -0.76% | 14,910 |
| Aug 12, 2026 | 4,000.00 | 4,000.00 | 3,920.00 | 3,930.00 | 3,930.00 | -1.75% | 29,356 |
| Aug 11, 2026 | 3,950.00 | 4,030.00 | 3,945.00 | 4,000.00 | 4,000.00 | 1.27% | 15,837 |
| Aug 10, 2026 | 3,930.00 | 3,970.00 | 3,920.00 | 3,950.00 | 3,950.00 | 0.51% | 11,296 |
| Aug 7, 2026 | 3,905.00 | 3,940.00 | 3,895.00 | 3,930.00 | 3,930.00 | 0.64% | 11,680 |
| Aug 6, 2026 | 3,880.00 | 3,950.00 | 3,845.00 | 3,905.00 | 3,905.00 | 0.64% | 22,217 |
| Aug 5, 2026 | 3,900.00 | 3,930.00 | 3,850.00 | 3,880.00 | 3,880.00 | 0.52% | 21,323 |
| Aug 4, 2026 | 3,785.00 | 3,890.00 | 3,785.00 | 3,860.00 | 3,860.00 | 1.05% | 15,472 |
| Aug 3, 2026 | 3,830.00 | 3,885.00 | 3,770.00 | 3,820.00 | 3,820.00 | 0.13% | 19,786 |
| Jul 31, 2026 | 3,685.00 | 3,825.00 | 3,685.00 | 3,815.00 | 3,815.00 | 3.95% | 18,403 |
| Jul 30, 2026 | 3,705.00 | 3,720.00 | 3,635.00 | 3,670.00 | 3,670.00 | -0.94% | 17,586 |
| Jul 29, 2026 | 3,705.00 | 3,800.00 | 3,595.00 | 3,705.00 | 3,705.00 | - | 47,175 |
| Jul 28, 2026 | 3,795.00 | 3,795.00 | 3,700.00 | 3,705.00 | 3,705.00 | -2.37% | 24,181 |
| Jul 27, 2026 | 3,830.00 | 3,830.00 | 3,745.00 | 3,795.00 | 3,795.00 | -0.91% | 11,501 |
| Jul 24, 2026 | 3,805.00 | 3,830.00 | 3,705.00 | 3,830.00 | 3,830.00 | 0.66% | 9,329 |
| Jul 23, 2026 | 3,760.00 | 3,815.00 | 3,730.00 | 3,805.00 | 3,805.00 | 0.40% | 24,658 |
| Jul 22, 2026 | 3,830.00 | 3,830.00 | 3,700.00 | 3,790.00 | 3,790.00 | 0.53% | 13,516 |
| Jul 21, 2026 | 3,705.00 | 3,770.00 | 3,675.00 | 3,770.00 | 3,770.00 | 0.94% | 21,866 |
| Jul 20, 2026 | 3,845.00 | 3,845.00 | 3,705.00 | 3,735.00 | 3,735.00 | -3.74% | 8,884 |
| Jul 16, 2026 | 3,835.00 | 3,925.00 | 3,785.00 | 3,880.00 | 3,880.00 | 0.13% | 16,076 |
| Jul 15, 2026 | 3,830.00 | 3,930.00 | 3,830.00 | 3,875.00 | 3,875.00 | 3.06% | 19,147 |
| Jul 14, 2026 | 3,765.00 | 3,870.00 | 3,740.00 | 3,760.00 | 3,760.00 | -3.09% | 36,634 |
| Jul 13, 2026 | 3,870.00 | 3,955.00 | 3,710.00 | 3,880.00 | 3,880.00 | 0.26% | 32,596 |
| Jul 10, 2026 | 3,810.00 | 3,980.00 | 3,810.00 | 3,870.00 | 3,870.00 | 1.57% | 26,257 |
| Jul 9, 2026 | 3,810.00 | 3,900.00 | 3,765.00 | 3,810.00 | 3,810.00 | -0.52% | 16,864 |