Skip to main content
logo
GMB Korea Corp. (KRX:013870)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,945.00
+205.00 (5.48%)
At close: Jun 9, 2026

GMB Korea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 7, 20264,755.004,795.004,600.004,600.004,600.00-2.65%56,605
May 6, 20264,945.004,945.004,720.004,725.004,725.00-3.28%64,540
May 4, 20264,910.005,000.004,880.004,885.004,885.00-0.41%32,263
Apr 30, 20264,990.005,020.004,885.004,905.004,905.00-1.21%33,238
Apr 29, 20265,000.005,040.004,935.004,965.004,965.00-0.90%32,378
Apr 28, 20264,980.005,050.004,935.005,010.005,010.001.83%33,844
Apr 27, 20264,955.005,030.004,920.004,920.004,920.00-0.61%58,856
Apr 24, 20265,020.005,020.004,940.004,950.004,950.00-1.20%51,873
Apr 23, 20265,050.005,120.004,945.005,010.005,010.00-0.79%91,308
Apr 22, 20265,160.005,190.005,010.005,050.005,050.00-1.37%57,602
Apr 21, 20265,090.005,850.005,030.005,120.005,120.001.99%867,427
Apr 20, 20265,050.005,100.005,000.005,020.005,020.00-0.59%41,009
Apr 17, 20265,040.005,080.004,990.005,050.005,050.001.30%24,862
Apr 16, 20265,000.005,100.004,980.004,985.004,985.00-0.70%20,531
Apr 15, 20265,020.005,070.004,990.005,020.005,020.000.50%20,892
Apr 14, 20265,010.005,010.004,800.004,995.004,995.001.32%24,239
Apr 13, 20264,960.005,010.004,890.004,930.004,930.00-0.60%15,809
Apr 10, 20264,945.005,000.004,910.004,960.004,960.000.30%23,413
Apr 9, 20265,070.005,070.004,900.004,945.004,945.00-1.49%22,178
Apr 8, 20264,950.005,090.004,880.005,020.005,020.002.87%56,438
Apr 7, 20264,900.004,940.004,800.004,880.004,880.00-0.41%48,919
Apr 6, 20264,920.004,930.004,850.004,900.004,900.00-0.41%22,965
Apr 3, 20264,805.004,995.004,800.004,920.004,920.002.50%46,954
Apr 2, 20265,010.005,050.004,690.004,800.004,800.00-3.03%82,905
Apr 1, 20264,800.004,955.004,800.004,950.004,950.003.56%47,956
Mar 31, 20264,850.004,880.004,740.004,780.004,780.00-1.44%42,351
Mar 30, 20265,080.005,080.004,835.004,850.004,850.00-4.34%44,803
Mar 27, 20265,110.005,120.004,980.005,070.005,070.00-1.74%36,752
Mar 26, 20265,310.005,320.005,100.005,160.005,160.000.77%54,800