Skip to main content
GMB Korea Corp. (KRX:013870)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,980.00
+35.00 (0.89%)
At close: Dec 5, 2025

GMB Korea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253,985.003,985.003,935.003,945.003,945.00-0.75%7,645
Dec 3, 20253,970.003,990.003,950.003,975.003,975.000.13%8,714
Dec 2, 20254,040.004,040.003,920.003,970.003,970.000.89%18,096
Dec 1, 20253,885.003,940.003,820.003,935.003,935.003.01%63,107
Nov 28, 20253,890.003,890.003,805.003,820.003,820.00-0.39%14,457
Nov 27, 20253,835.003,890.003,815.003,835.003,835.000.66%6,854
Nov 26, 20253,740.003,835.003,740.003,810.003,810.000.53%19,086
Nov 25, 20253,800.003,835.003,790.003,790.003,790.00-0.26%12,133
Nov 24, 20253,850.003,865.003,800.003,800.003,800.00-11,987
Nov 21, 20253,850.003,875.003,790.003,800.003,800.00-1.30%18,058
Nov 20, 20253,805.003,875.003,805.003,850.003,850.000.26%8,352
Nov 19, 20253,800.003,870.003,780.003,840.003,840.001.19%24,289
Nov 18, 20253,860.003,885.003,765.003,795.003,795.00-2.57%30,682
Nov 17, 20253,920.003,950.003,895.003,895.003,895.000.13%7,642
Nov 14, 20253,890.003,920.003,835.003,890.003,890.00-21,005
Nov 13, 20253,815.003,895.003,810.003,890.003,890.002.37%18,972
Nov 12, 20253,795.003,810.003,770.003,800.003,800.001.20%25,419
Nov 11, 20253,750.003,820.003,750.003,755.003,755.00-0.79%15,490
Nov 10, 20253,800.003,835.003,760.003,785.003,785.00-0.39%34,711
Nov 7, 20253,850.003,885.003,765.003,800.003,800.00-0.78%22,238
Nov 6, 20253,860.003,870.003,810.003,830.003,830.000.13%11,468
Nov 5, 20253,900.003,925.003,795.003,825.003,825.00-1.80%40,537
Nov 4, 20253,900.003,985.003,895.003,895.003,895.00-1.14%30,233
Nov 3, 20253,945.003,990.003,915.003,940.003,940.000.13%23,932
Oct 31, 20253,910.004,000.003,910.003,935.003,935.00-24,085
Oct 30, 20253,950.003,975.003,930.003,935.003,935.00-0.25%19,770
Oct 29, 20253,935.003,990.003,910.003,945.003,945.000.38%30,493
Oct 28, 20253,945.003,960.003,900.003,930.003,930.00-0.38%24,547
Oct 27, 20253,945.003,980.003,930.003,945.003,945.00-0.38%29,035
Oct 24, 20253,960.004,040.003,945.003,960.003,960.00-15,211
Oct 23, 20253,970.003,970.003,935.003,960.003,960.00-0.25%9,294
Oct 22, 20254,030.004,030.003,935.003,970.003,970.000.25%18,026
Oct 21, 20253,930.004,000.003,930.003,960.003,960.000.76%18,062
Oct 20, 20253,950.003,990.003,930.003,930.003,930.00-0.38%12,497
Oct 17, 20253,950.003,990.003,930.003,945.003,945.00-1.25%10,141
Oct 16, 20253,920.004,025.003,920.003,995.003,995.002.44%20,029
Oct 15, 20253,900.003,980.003,855.003,900.003,900.00-24,885
Oct 14, 20253,945.003,975.003,870.003,900.003,900.00-0.89%36,002
Oct 13, 20253,810.003,940.003,810.003,935.003,935.00-0.13%25,895
Oct 10, 20254,050.004,050.003,875.003,940.003,940.00-0.13%23,437
Oct 2, 20253,975.003,985.003,935.003,945.003,945.00-0.50%15,951
Oct 1, 20254,030.004,030.003,955.003,965.003,965.00-6,489
Sep 30, 20253,970.004,065.003,960.003,965.003,965.000.13%15,925
Sep 29, 20254,000.004,000.003,960.003,960.003,960.00-0.63%7,417
Sep 26, 20254,030.004,035.003,980.003,985.003,985.00-0.50%9,612
Sep 25, 20254,010.004,050.004,000.004,005.004,005.00-5,777
Sep 24, 20254,065.004,070.004,005.004,005.004,005.00-0.87%10,438
Sep 23, 20254,030.004,090.004,000.004,040.004,040.000.75%16,874
Sep 22, 20254,030.004,030.003,985.004,010.004,010.00-0.12%11,704
Sep 19, 20254,010.004,050.004,000.004,015.004,015.000.12%8,248
Sep 18, 20254,030.004,050.004,005.004,010.004,010.00-0.50%8,260
Sep 17, 20254,010.004,050.004,000.004,030.004,030.000.12%9,958
Sep 16, 20254,040.004,055.004,020.004,025.004,025.00-0.37%5,081
Sep 15, 20254,030.004,065.004,005.004,040.004,040.00-0.12%21,156
Sep 12, 20254,055.004,095.004,015.004,045.004,045.00-0.25%48,631
Sep 11, 20254,090.004,095.004,030.004,055.004,055.000.25%6,975
Sep 10, 20254,045.004,075.004,025.004,045.004,045.000.50%3,619
Sep 9, 20254,100.004,100.003,995.004,025.004,025.00-0.98%15,415
Sep 8, 20254,070.004,120.004,030.004,065.004,065.000.87%16,804
Sep 5, 20254,075.004,090.004,005.004,030.004,030.000.62%25,090
Sep 4, 20254,035.004,070.004,005.004,005.004,005.00-0.74%10,176
Sep 3, 20254,050.004,050.004,015.004,035.004,035.00-0.37%4,164
Sep 2, 20254,040.004,085.004,035.004,050.004,050.00-0.74%2,602
Sep 1, 20254,130.004,130.004,050.004,080.004,080.00-0.49%9,050
Aug 29, 20254,095.004,100.004,075.004,100.004,100.000.24%3,584
Aug 28, 20254,100.004,125.004,065.004,090.004,090.00-0.24%6,331
Aug 27, 20254,090.004,100.004,025.004,100.004,100.000.24%15,024
Aug 26, 20254,025.004,100.004,025.004,090.004,090.001.61%11,384
Aug 25, 20254,015.004,080.004,015.004,025.004,025.000.37%3,139
Aug 22, 20254,080.004,080.004,000.004,010.004,010.00-0.50%3,124
Aug 21, 20254,100.004,105.004,000.004,030.004,030.000.75%17,856
Aug 20, 20253,995.004,040.003,935.004,000.004,000.000.88%30,496
Aug 19, 20253,965.004,065.003,965.003,965.003,965.00-26,739
Aug 18, 20254,015.004,095.003,965.003,965.003,965.00-1.25%7,976
Aug 14, 20254,000.004,070.004,000.004,015.004,015.000.12%6,039
Aug 13, 20254,010.004,040.003,995.004,010.004,010.00-0.87%7,022
Aug 12, 20254,040.004,130.004,015.004,045.004,045.000.50%11,349
Aug 11, 20254,030.004,105.004,010.004,025.004,025.00-6,718
Aug 8, 20254,130.004,130.003,985.004,025.004,025.00-0.12%3,801
Aug 7, 20254,030.004,060.004,000.004,030.004,030.00-10,746
Aug 6, 20254,000.004,035.003,985.004,030.004,030.00-0.25%6,524
Aug 5, 20254,090.004,110.004,030.004,040.004,040.00-1.22%35,738
Aug 4, 20254,010.004,090.003,960.004,090.004,090.002.00%3,420
Aug 1, 20254,100.004,100.004,000.004,010.004,010.00-2.20%11,771
Jul 31, 20254,100.004,145.004,085.004,100.004,100.000.12%8,674
Jul 30, 20254,055.004,125.004,025.004,095.004,095.000.99%9,950
Jul 29, 20254,030.004,105.004,000.004,055.004,055.000.62%7,170
Jul 28, 20254,080.004,145.004,020.004,030.004,030.00-0.98%12,484
Jul 25, 20254,085.004,105.004,060.004,070.004,070.00-0.37%9,319
Jul 24, 20254,105.004,175.004,080.004,085.004,085.00-0.61%10,297
Jul 23, 20254,155.004,155.004,110.004,110.004,110.00-0.84%5,960
Jul 22, 20254,205.004,205.004,140.004,145.004,145.00-0.96%5,064
Jul 21, 20254,145.004,200.004,130.004,185.004,185.000.97%11,288
Jul 18, 20254,165.004,165.004,120.004,145.004,145.00-0.48%11,220
Jul 17, 20254,170.004,190.004,135.004,165.004,165.00-0.12%11,263
Jul 16, 20254,245.004,245.004,160.004,170.004,170.00-1.77%18,616
Jul 15, 20254,240.004,255.004,215.004,245.004,245.000.12%9,604
Jul 14, 20254,230.004,265.004,180.004,240.004,240.000.36%19,582
Jul 11, 20254,130.004,225.004,130.004,225.004,225.002.30%23,118
Jul 10, 20254,105.004,135.004,100.004,130.004,130.000.73%17,749