GMB Korea Corp. (KRX:013870)
South Korea · Delayed Price · Currency is KRW 3,795.00
+230.00 (6.45%)
Jun 29, 2026, 3:30 PM KST
GMB Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 3,565.00 | 3,795.00 | 3,545.00 | 3,795.00 | 3,795.00 | 6.45% | 50,310 |
| Jun 26, 2026 | 3,580.00 | 3,690.00 | 3,510.00 | 3,565.00 | 3,565.00 | -0.42% | 36,450 |
| Jun 25, 2026 | 3,670.00 | 3,760.00 | 3,580.00 | 3,580.00 | 3,580.00 | -2.45% | 53,471 |
| Jun 24, 2026 | 3,755.00 | 3,760.00 | 3,625.00 | 3,670.00 | 3,670.00 | 1.10% | 21,754 |
| Jun 23, 2026 | 3,800.00 | 3,900.00 | 3,630.00 | 3,630.00 | 3,630.00 | -4.47% | 64,841 |
| Jun 22, 2026 | 3,885.00 | 3,930.00 | 3,785.00 | 3,800.00 | 3,800.00 | -2.19% | 48,493 |
| Jun 19, 2026 | 3,935.00 | 3,985.00 | 3,840.00 | 3,885.00 | 3,885.00 | -1.65% | 31,576 |
| Jun 18, 2026 | 4,080.00 | 4,080.00 | 3,905.00 | 3,950.00 | 3,950.00 | -1.62% | 39,758 |
| Jun 17, 2026 | 4,040.00 | 4,110.00 | 4,000.00 | 4,015.00 | 4,015.00 | -0.62% | 14,709 |
| Jun 16, 2026 | 4,110.00 | 4,110.00 | 4,000.00 | 4,040.00 | 4,040.00 | -0.49% | 20,812 |
| Jun 15, 2026 | 4,070.00 | 4,105.00 | 3,990.00 | 4,060.00 | 4,060.00 | 1.75% | 25,529 |
| Jun 12, 2026 | 3,945.00 | 4,120.00 | 3,945.00 | 3,990.00 | 3,990.00 | 1.66% | 26,338 |
| Jun 11, 2026 | 3,970.00 | 3,970.00 | 3,865.00 | 3,925.00 | 3,925.00 | 1.16% | 52,388 |
| Jun 10, 2026 | 3,985.00 | 4,010.00 | 3,855.00 | 3,880.00 | 3,880.00 | -1.65% | 37,147 |
| Jun 9, 2026 | 3,800.00 | 4,015.00 | 3,800.00 | 3,945.00 | 3,945.00 | 5.48% | 57,365 |
| Jun 8, 2026 | 3,800.00 | 4,100.00 | 3,705.00 | 3,740.00 | 3,740.00 | -3.73% | 86,441 |
| Jun 5, 2026 | 3,910.00 | 3,965.00 | 3,825.00 | 3,885.00 | 3,885.00 | -0.51% | 34,386 |
| Jun 4, 2026 | 4,005.00 | 4,040.00 | 3,900.00 | 3,905.00 | 3,905.00 | -2.50% | 36,466 |
| Jun 2, 2026 | 3,905.00 | 4,045.00 | 3,800.00 | 4,005.00 | 4,005.00 | 2.56% | 70,289 |
| Jun 1, 2026 | 3,900.00 | 4,025.00 | 3,850.00 | 3,905.00 | 3,905.00 | -0.64% | 98,413 |
| May 29, 2026 | 4,040.00 | 4,100.00 | 3,900.00 | 3,930.00 | 3,930.00 | -3.44% | 217,556 |
| May 28, 2026 | 4,145.00 | 4,250.00 | 4,000.00 | 4,070.00 | 4,070.00 | -1.81% | 70,737 |
| May 27, 2026 | 4,270.00 | 4,305.00 | 4,120.00 | 4,145.00 | 4,145.00 | -3.72% | 70,367 |
| May 26, 2026 | 4,530.00 | 4,565.00 | 4,285.00 | 4,305.00 | 4,305.00 | -3.80% | 58,906 |
| May 22, 2026 | 4,460.00 | 4,500.00 | 4,345.00 | 4,475.00 | 4,475.00 | 2.05% | 26,515 |
| May 21, 2026 | 4,320.00 | 4,440.00 | 4,320.00 | 4,385.00 | 4,385.00 | 2.69% | 32,078 |
| May 20, 2026 | 4,360.00 | 4,360.00 | 4,150.00 | 4,270.00 | 4,270.00 | -2.06% | 56,116 |
| May 19, 2026 | 4,475.00 | 4,475.00 | 4,285.00 | 4,360.00 | 4,360.00 | -1.25% | 41,029 |
| May 18, 2026 | 4,360.00 | 4,440.00 | 4,295.00 | 4,415.00 | 4,415.00 | -0.11% | 31,432 |
| May 15, 2026 | 4,515.00 | 4,600.00 | 4,360.00 | 4,420.00 | 4,420.00 | -2.10% | 56,531 |
| May 14, 2026 | 4,450.00 | 4,530.00 | 4,300.00 | 4,515.00 | 4,515.00 | 1.35% | 41,504 |
| May 13, 2026 | 4,460.00 | 4,520.00 | 4,200.00 | 4,455.00 | 4,455.00 | 2.41% | 77,188 |
| May 12, 2026 | 4,520.00 | 4,595.00 | 4,340.00 | 4,350.00 | 4,350.00 | -3.55% | 73,648 |
| May 11, 2026 | 4,630.00 | 4,640.00 | 4,420.00 | 4,510.00 | 4,510.00 | -2.59% | 79,658 |
| May 8, 2026 | 4,600.00 | 4,695.00 | 4,530.00 | 4,630.00 | 4,630.00 | 0.65% | 66,676 |
| May 7, 2026 | 4,755.00 | 4,795.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.65% | 56,605 |
| May 6, 2026 | 4,945.00 | 4,945.00 | 4,720.00 | 4,725.00 | 4,725.00 | -3.28% | 64,540 |
| May 4, 2026 | 4,910.00 | 5,000.00 | 4,880.00 | 4,885.00 | 4,885.00 | -0.41% | 32,263 |
| Apr 30, 2026 | 4,990.00 | 5,020.00 | 4,885.00 | 4,905.00 | 4,905.00 | -1.21% | 33,238 |
| Apr 29, 2026 | 5,000.00 | 5,040.00 | 4,935.00 | 4,965.00 | 4,965.00 | -0.90% | 32,378 |
| Apr 28, 2026 | 4,980.00 | 5,050.00 | 4,935.00 | 5,010.00 | 5,010.00 | 1.83% | 33,844 |
| Apr 27, 2026 | 4,955.00 | 5,030.00 | 4,920.00 | 4,920.00 | 4,920.00 | -0.61% | 58,856 |
| Apr 24, 2026 | 5,020.00 | 5,020.00 | 4,940.00 | 4,950.00 | 4,950.00 | -1.20% | 51,873 |
| Apr 23, 2026 | 5,050.00 | 5,120.00 | 4,945.00 | 5,010.00 | 5,010.00 | -0.79% | 91,308 |
| Apr 22, 2026 | 5,160.00 | 5,190.00 | 5,010.00 | 5,050.00 | 5,050.00 | -1.37% | 57,602 |
| Apr 21, 2026 | 5,090.00 | 5,850.00 | 5,030.00 | 5,120.00 | 5,120.00 | 1.99% | 867,427 |
| Apr 20, 2026 | 5,050.00 | 5,100.00 | 5,000.00 | 5,020.00 | 5,020.00 | -0.59% | 41,009 |
| Apr 17, 2026 | 5,040.00 | 5,080.00 | 4,990.00 | 5,050.00 | 5,050.00 | 1.30% | 24,862 |
| Apr 16, 2026 | 5,000.00 | 5,100.00 | 4,980.00 | 4,985.00 | 4,985.00 | -0.70% | 20,531 |
| Apr 15, 2026 | 5,020.00 | 5,070.00 | 4,990.00 | 5,020.00 | 5,020.00 | 0.50% | 20,892 |