Skip to main content
GMB Korea Corp. (KRX:013870)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,000.00
-100.00 (-1.96%)
Mar 9, 2026, 3:30 PM KST

GMB Korea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,020.005,020.004,885.005,000.005,000.00-1.96%100,738
Mar 6, 20265,160.005,370.004,900.005,100.005,100.00-1.92%42,664
Mar 5, 20265,000.005,370.005,000.005,200.005,200.008.67%70,844
Mar 4, 20265,300.005,300.004,740.004,785.004,785.00-10.39%228,663
Mar 3, 20265,500.005,500.005,220.005,340.005,340.00-3.26%141,730
Feb 27, 20265,700.005,790.005,520.005,520.005,520.00-2.99%128,750
Feb 26, 20265,800.005,800.005,600.005,690.005,690.00-1.90%97,185
Feb 25, 20265,680.005,900.005,620.005,800.005,800.002.11%111,231
Feb 24, 20265,980.005,980.005,610.005,680.005,680.00-3.73%162,141
Feb 23, 20265,800.006,060.005,750.005,900.005,900.002.25%154,243
Feb 20, 20265,670.005,780.005,490.005,770.005,770.002.67%137,253
Feb 19, 20265,780.005,870.005,560.005,620.005,620.00-1.58%152,373
Feb 13, 20265,510.005,780.005,460.005,710.005,710.003.63%139,275
Feb 12, 20265,390.005,680.005,360.005,510.005,510.000.92%105,440
Feb 11, 20265,400.005,600.005,260.005,460.005,460.001.11%131,525
Feb 10, 20265,320.005,510.005,270.005,400.005,400.002.47%135,229
Feb 9, 20265,140.005,500.005,120.005,270.005,270.003.33%155,674
Feb 6, 20265,280.005,410.005,010.005,100.005,100.00-3.77%319,732
Feb 5, 20265,690.007,140.005,020.005,300.005,300.00-5.36%2,051,348
Feb 4, 20265,190.005,680.005,190.005,600.005,600.007.90%384,378
Feb 3, 20265,090.005,260.005,090.005,190.005,190.001.96%97,699
Feb 2, 20265,090.005,340.004,995.005,090.005,090.000.39%231,168
Jan 30, 20264,850.005,100.004,700.005,070.005,070.004.32%264,345
Jan 29, 20264,595.004,910.004,570.004,860.004,860.005.77%216,079
Jan 28, 20264,570.004,650.004,570.004,595.004,595.000.88%59,148
Jan 27, 20264,660.004,660.004,475.004,555.004,555.00-2.36%69,034
Jan 26, 20264,690.004,780.004,660.004,665.004,665.001.41%111,033
Jan 23, 20264,550.004,650.004,530.004,600.004,600.000.66%51,767
Jan 22, 20264,790.004,790.004,530.004,570.004,570.00-2.25%105,091
Jan 21, 20264,480.004,780.004,480.004,675.004,675.001.19%153,905
Jan 20, 20264,600.004,730.004,430.004,620.004,620.000.22%204,364
Jan 19, 20264,650.004,735.004,500.004,610.004,610.001.54%180,121
Jan 16, 20264,470.004,652.004,310.004,540.004,540.001.57%174,691
Jan 15, 20264,505.004,550.004,400.004,470.004,470.00-0.67%104,084
Jan 14, 20264,480.004,600.004,415.004,500.004,500.00-0.33%228,753
Jan 13, 20264,185.004,920.004,120.004,515.004,515.008.80%2,056,630
Jan 12, 20264,210.004,280.004,120.004,150.004,150.00-1.43%82,489
Jan 9, 20264,150.004,250.004,135.004,210.004,210.002.06%83,581
Jan 8, 20264,160.004,200.004,045.004,125.004,125.00-0.84%76,232
Jan 7, 20264,270.004,305.004,125.004,160.004,160.00-3.03%76,445
Jan 6, 20264,090.004,375.004,085.004,290.004,290.004.63%209,755
Jan 5, 20264,020.004,110.004,020.004,100.004,100.001.99%37,054
Jan 2, 20264,050.004,080.004,000.004,020.004,020.000.50%31,307
Dec 30, 20253,985.004,075.003,980.004,000.004,000.000.76%7,682
Dec 29, 20254,070.004,075.003,970.003,970.003,970.00-2.46%26,084
Dec 26, 20254,050.004,100.004,025.004,070.004,070.000.74%18,858
Dec 24, 20254,030.004,050.003,995.004,040.004,040.000.87%23,217
Dec 23, 20254,035.004,040.003,935.004,005.004,005.00-0.12%30,995
Dec 22, 20254,000.004,020.003,960.004,010.004,010.000.50%21,403
Dec 19, 20253,975.003,995.003,965.003,990.003,990.000.25%11,332
Dec 18, 20253,950.003,995.003,950.003,980.003,980.000.76%9,583
Dec 17, 20254,000.004,035.003,950.003,950.003,950.00-1.25%10,678
Dec 16, 20254,035.004,035.003,980.004,000.004,000.00-0.74%8,951
Dec 15, 20254,025.004,035.003,985.004,030.004,030.000.12%27,006
Dec 12, 20253,975.004,030.003,960.004,025.004,025.001.51%23,813
Dec 11, 20253,960.003,975.003,930.003,965.003,965.000.38%15,420
Dec 10, 20253,950.003,980.003,920.003,950.003,950.00-11,532
Dec 9, 20253,965.003,990.003,900.003,950.003,950.00-0.38%36,446
Dec 8, 20254,000.004,000.003,960.003,965.003,965.00-0.38%12,283
Dec 5, 20253,950.004,032.003,950.003,980.003,980.000.89%21,467
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%63,110
Nov 28, 20253,890.003,890.003,805.003,820.003,820.00-0.39%14,459
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%19,088
Nov 25, 20253,800.003,835.003,790.003,790.003,790.00-0.26%12,133
Nov 24, 20253,850.003,865.003,800.003,800.003,800.00-12,067
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