GMB Korea Corp. (KRX:013870)
South Korea · Delayed Price · Currency is KRW 3,890.00
+20.00 (0.52%)
At close: Aug 28, 2026
GMB Korea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 19,889 |
| 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% | 20,152 |
| 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% | 14,900 |
| Aug 12, 2026 | 4,000.00 | 4,000.00 | 3,920.00 | 3,930.00 | 3,930.00 | -1.75% | 29,187 |
| 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% | 18,402 |
| 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 | - | 47,162 |
| 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% | 32,576 |
| Jul 10, 2026 | 3,810.00 | 3,980.00 | 3,810.00 | 3,870.00 | 3,870.00 | 1.57% | 26,256 |
| Jul 9, 2026 | 3,810.00 | 3,900.00 | 3,765.00 | 3,810.00 | 3,810.00 | -0.52% | 16,864 |
| Jul 8, 2026 | 3,970.00 | 4,040.00 | 3,830.00 | 3,830.00 | 3,830.00 | -4.01% | 26,687 |
| Jul 7, 2026 | 4,060.00 | 4,080.00 | 3,950.00 | 3,990.00 | 3,990.00 | -1.72% | 44,674 |
| Jul 6, 2026 | 3,950.00 | 4,090.00 | 3,950.00 | 4,060.00 | 4,060.00 | 2.53% | 43,140 |
| Jul 3, 2026 | 3,945.00 | 4,000.00 | 3,850.00 | 3,960.00 | 3,960.00 | 0.38% | 31,765 |
| Jul 2, 2026 | 3,830.00 | 4,085.00 | 3,710.00 | 3,945.00 | 3,945.00 | 3.82% | 127,501 |
| Jul 1, 2026 | 3,760.00 | 3,820.00 | 3,700.00 | 3,800.00 | 3,800.00 | 1.06% | 24,030 |
| Jun 30, 2026 | 3,795.00 | 3,800.00 | 3,715.00 | 3,760.00 | 3,760.00 | -0.92% | 16,085 |
| 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 |