GMB Korea Corp. (KRX:013870)
South Korea · Delayed Price · Currency is KRW 4,340.00
-75.00 (-1.70%)
Last updated: May 19, 2026, 2:38 PM KST
GMB Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4,360.00 | 4,440.00 | 4,295.00 | 4,415.00 | 4,415.00 | -0.11% | 31,402 |
| 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 |
| Apr 14, 2026 | 5,010.00 | 5,010.00 | 4,800.00 | 4,995.00 | 4,995.00 | 1.32% | 24,239 |
| Apr 13, 2026 | 4,960.00 | 5,010.00 | 4,890.00 | 4,930.00 | 4,930.00 | -0.60% | 15,809 |
| Apr 10, 2026 | 4,945.00 | 5,000.00 | 4,910.00 | 4,960.00 | 4,960.00 | 0.30% | 23,413 |
| Apr 9, 2026 | 5,070.00 | 5,070.00 | 4,900.00 | 4,945.00 | 4,945.00 | -1.49% | 22,178 |
| Apr 8, 2026 | 4,950.00 | 5,090.00 | 4,880.00 | 5,020.00 | 5,020.00 | 2.87% | 56,438 |
| Apr 7, 2026 | 4,900.00 | 4,940.00 | 4,800.00 | 4,880.00 | 4,880.00 | -0.41% | 48,919 |
| Apr 6, 2026 | 4,920.00 | 4,930.00 | 4,850.00 | 4,900.00 | 4,900.00 | -0.41% | 22,965 |
| Apr 3, 2026 | 4,805.00 | 4,995.00 | 4,800.00 | 4,920.00 | 4,920.00 | 2.50% | 46,954 |
| Apr 2, 2026 | 5,010.00 | 5,050.00 | 4,690.00 | 4,800.00 | 4,800.00 | -3.03% | 82,905 |
| Apr 1, 2026 | 4,800.00 | 4,955.00 | 4,800.00 | 4,950.00 | 4,950.00 | 3.56% | 47,956 |
| Mar 31, 2026 | 4,850.00 | 4,880.00 | 4,740.00 | 4,780.00 | 4,780.00 | -1.44% | 42,351 |
| Mar 30, 2026 | 5,080.00 | 5,080.00 | 4,835.00 | 4,850.00 | 4,850.00 | -4.34% | 44,803 |
| Mar 27, 2026 | 5,110.00 | 5,120.00 | 4,980.00 | 5,070.00 | 5,070.00 | -1.74% | 36,752 |
| Mar 26, 2026 | 5,310.00 | 5,320.00 | 5,100.00 | 5,160.00 | 5,160.00 | -3.91% | 54,800 |
| Mar 25, 2026 | 5,270.00 | 5,430.00 | 5,250.00 | 5,370.00 | 5,120.46 | 2.29% | 49,576 |
| Mar 24, 2026 | 5,250.00 | 5,350.00 | 5,180.00 | 5,250.00 | 5,006.04 | 0.19% | 37,216 |
| Mar 23, 2026 | 5,470.00 | 5,470.00 | 5,190.00 | 5,240.00 | 4,996.51 | -3.85% | 72,531 |
| Mar 20, 2026 | 5,290.00 | 5,500.00 | 5,230.00 | 5,450.00 | 5,196.75 | 4.01% | 42,291 |
| Mar 19, 2026 | 5,250.00 | 5,300.00 | 5,190.00 | 5,240.00 | 4,996.51 | -0.76% | 18,791 |
| Mar 18, 2026 | 5,250.00 | 5,360.00 | 5,240.00 | 5,280.00 | 5,034.65 | 0.57% | 28,217 |
| Mar 17, 2026 | 5,220.00 | 5,330.00 | 5,210.00 | 5,250.00 | 5,006.04 | 0.57% | 25,998 |
| Mar 16, 2026 | 5,300.00 | 5,320.00 | 5,090.00 | 5,220.00 | 4,977.43 | -1.51% | 26,817 |
| Mar 13, 2026 | 5,290.00 | 5,410.00 | 5,150.00 | 5,300.00 | 5,053.72 | -0.56% | 26,760 |
| Mar 12, 2026 | 5,250.00 | 5,400.00 | 5,250.00 | 5,330.00 | 5,082.32 | 0.57% | 25,600 |
| Mar 11, 2026 | 5,150.00 | 5,460.00 | 5,150.00 | 5,300.00 | 5,053.72 | 3.52% | 44,278 |
| Mar 10, 2026 | 5,100.00 | 5,190.00 | 4,950.00 | 5,120.00 | 4,882.08 | 2.40% | 53,720 |
| Mar 9, 2026 | 5,020.00 | 5,020.00 | 4,885.00 | 5,000.00 | 4,767.66 | -1.96% | 100,739 |
| Mar 6, 2026 | 5,160.00 | 5,370.00 | 4,900.00 | 5,100.00 | 4,863.01 | -1.92% | 42,664 |