Skip to main content
logo
GMB Korea Corp. (KRX:013870)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,560.00
+60.00 (1.71%)
Oct 30, 2026, 3:30 PM KST

GMB Korea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20263,550.003,560.003,485.003,560.003,560.001.71%6,254
Oct 29, 20263,615.003,615.003,485.003,500.003,500.00-0.85%19,496
Oct 28, 20263,525.003,610.003,525.003,530.003,530.000.14%16,144
Oct 27, 20263,530.003,570.003,525.003,525.003,525.000.14%9,873
Oct 26, 20263,605.003,660.003,405.003,520.003,520.00-3.56%39,228
Oct 23, 20263,650.003,650.003,560.003,650.003,650.00-15,827
Oct 22, 20263,690.003,690.003,600.003,650.003,650.00-0.14%9,013
Oct 21, 20263,665.003,685.003,630.003,655.003,655.00-0.27%13,951
Oct 20, 20263,760.003,760.003,620.003,665.003,665.00-0.95%22,181
Oct 19, 20263,760.003,770.003,640.003,700.003,700.001.37%19,644
Oct 16, 20263,595.003,735.003,595.003,650.003,650.000.55%16,194
Oct 15, 20263,770.003,770.003,430.003,630.003,630.00-3.84%73,607
Oct 14, 20263,760.003,775.003,735.003,775.003,775.000.40%6,452
Oct 13, 20263,780.003,785.003,620.003,760.003,760.000.94%25,207
Oct 12, 20263,780.003,795.003,700.003,725.003,725.00-0.80%14,112
Oct 8, 20263,800.003,830.003,755.003,755.003,755.00-0.53%7,284
Oct 7, 20263,840.003,845.003,775.003,775.003,775.00-0.13%4,610
Oct 6, 20263,790.003,820.003,775.003,780.003,780.00-1.05%19,442
Oct 2, 20263,890.003,890.003,800.003,820.003,820.000.39%5,303
Oct 1, 20263,775.003,830.003,775.003,805.003,805.00-12,709
Sep 30, 20263,850.003,850.003,780.003,805.003,805.000.66%8,116
Sep 29, 20263,825.003,825.003,760.003,780.003,780.00-1.18%17,252
Sep 28, 20263,840.003,875.003,790.003,825.003,825.000.92%6,385
Sep 23, 20263,850.003,850.003,790.003,790.003,790.00-0.66%13,028
Sep 22, 20263,900.003,900.003,800.003,815.003,815.00-0.13%6,684
Sep 21, 20263,900.003,900.003,780.003,820.003,820.00-0.13%12,945
Sep 18, 20263,900.003,950.003,785.003,825.003,825.00-0.52%13,171
Sep 17, 20263,830.003,845.003,775.003,845.003,845.000.39%19,026
Sep 16, 20263,800.003,845.003,770.003,830.003,830.00-16,213
Sep 15, 20263,845.003,855.003,770.003,830.003,830.00-18,124
Sep 14, 20263,815.003,895.003,790.003,830.003,830.000.39%20,566
Sep 11, 20263,840.003,840.003,780.003,815.003,815.000.26%19,882
Sep 10, 20263,840.003,875.003,785.003,805.003,805.00-0.78%24,210
Sep 9, 20263,850.003,865.003,835.003,835.003,835.00-0.39%13,165
Sep 8, 20263,970.003,970.003,840.003,850.003,850.00-0.65%7,849
Sep 7, 20263,845.003,960.003,845.003,875.003,875.000.78%6,112
Sep 4, 20263,840.003,930.003,840.003,845.003,845.000.13%3,822
Sep 3, 20263,860.003,900.003,840.003,840.003,840.00-0.52%5,979
Sep 2, 20263,955.004,000.003,860.003,860.003,860.00-3.26%19,312
Sep 1, 20263,955.003,990.003,905.003,990.003,990.002.18%6,478
Aug 31, 20263,890.003,945.003,870.003,905.003,905.000.39%6,270
Aug 28, 20263,900.003,930.003,870.003,890.003,890.000.52%5,513
Aug 27, 20263,915.003,965.003,860.003,870.003,870.00-1.02%12,049
Aug 26, 20263,955.003,960.003,885.003,910.003,910.001.56%10,445
Aug 25, 20263,855.003,895.003,840.003,850.003,850.00-0.13%7,167
Aug 24, 20263,970.003,970.003,690.003,855.003,855.00-2.65%19,031
Aug 21, 20263,900.003,960.003,840.003,960.003,960.000.64%19,893
Aug 20, 20263,970.003,970.003,870.003,935.003,935.000.64%9,867
Aug 19, 20264,015.004,030.003,900.003,910.003,910.00-1.76%20,170
Aug 18, 20264,000.004,010.003,950.003,980.003,980.00-0.87%24,361