Skip to main content
GMB Korea Corp. (KRX:013870)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,975.00
-35.00 (-0.70%)
Last updated: Apr 29, 2026, 1:45 PM KST

GMB Korea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265,000.005,040.004,935.004,975.00--0.70%24,649
Apr 28, 20264,980.005,050.004,935.005,010.005,010.001.83%33,664
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%51,713
Apr 23, 20265,050.005,120.004,945.005,010.005,010.00-0.79%91,161
Apr 22, 20265,160.005,190.005,010.005,050.005,050.00-1.37%57,287
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%20,889
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%23,403
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%22,864
Apr 3, 20264,805.004,995.004,800.004,920.004,920.002.50%46,953
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%47,942
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%36,751
Mar 26, 20265,310.005,320.005,100.005,160.005,160.00-3.91%54,800
Mar 25, 20265,270.005,430.005,250.005,370.005,120.462.29%49,452
Mar 24, 20265,250.005,350.005,180.005,250.005,006.040.19%37,216
Mar 23, 20265,470.005,470.005,190.005,240.004,996.51-3.85%72,531
Mar 20, 20265,290.005,500.005,230.005,450.005,196.754.01%42,291
Mar 19, 20265,250.005,300.005,190.005,240.004,996.51-0.76%18,791
Mar 18, 20265,250.005,360.005,240.005,280.005,034.650.57%28,217
Mar 17, 20265,220.005,330.005,210.005,250.005,006.040.57%25,998
Mar 16, 20265,300.005,320.005,090.005,220.004,977.43-1.51%26,817
Mar 13, 20265,290.005,410.005,150.005,300.005,053.72-0.56%26,760
Mar 12, 20265,250.005,400.005,250.005,330.005,082.320.57%25,600
Mar 11, 20265,150.005,460.005,150.005,300.005,053.723.52%44,278
Mar 10, 20265,100.005,190.004,950.005,120.004,882.082.40%53,720
Mar 9, 20265,020.005,020.004,885.005,000.004,767.66-1.96%100,739
Mar 6, 20265,160.005,370.004,900.005,100.004,863.01-1.92%42,664
Mar 5, 20265,000.005,370.005,000.005,200.004,958.368.67%70,844
Mar 4, 20265,300.005,300.004,740.004,785.004,562.65-10.39%228,673
Mar 3, 20265,500.005,500.005,220.005,340.005,091.86-3.26%141,730
Feb 27, 20265,700.005,790.005,520.005,520.005,263.49-2.99%128,750
Feb 26, 20265,800.005,800.005,600.005,690.005,425.59-1.90%97,185
Feb 25, 20265,680.005,900.005,620.005,800.005,530.482.11%111,231
Feb 24, 20265,980.005,980.005,610.005,680.005,416.06-3.73%162,141
Feb 23, 20265,800.006,060.005,750.005,900.005,625.842.25%154,243
Feb 20, 20265,670.005,780.005,490.005,770.005,501.882.67%137,253
Feb 19, 20265,780.005,870.005,560.005,620.005,358.85-1.58%152,373
Feb 13, 20265,510.005,780.005,460.005,710.005,444.673.63%139,275
Feb 12, 20265,390.005,680.005,360.005,510.005,253.960.92%105,440
Feb 11, 20265,400.005,600.005,260.005,460.005,206.281.11%131,525
Feb 10, 20265,320.005,510.005,270.005,400.005,149.072.47%135,229
Feb 9, 20265,140.005,500.005,120.005,270.005,025.113.33%155,674
Feb 6, 20265,280.005,410.005,010.005,100.004,863.01-3.77%319,732
Feb 5, 20265,690.007,140.005,020.005,300.005,053.72-5.36%2,051,348
Feb 4, 20265,190.005,680.005,190.005,600.005,339.787.90%384,378
Feb 3, 20265,090.005,260.005,090.005,190.004,948.831.96%97,699
Feb 2, 20265,090.005,340.004,995.005,090.004,853.480.39%231,168
Jan 30, 20264,850.005,100.004,700.005,070.004,834.414.32%264,345
Jan 29, 20264,595.004,910.004,570.004,860.004,634.165.77%216,079
Jan 28, 20264,570.004,650.004,570.004,595.004,381.480.88%59,148
Jan 27, 20264,660.004,660.004,475.004,555.004,343.34-2.36%69,034
Jan 26, 20264,690.004,780.004,660.004,665.004,448.221.41%111,033
Jan 23, 20264,550.004,650.004,530.004,600.004,386.250.66%51,767
Jan 22, 20264,790.004,790.004,530.004,570.004,357.64-2.25%105,091
Jan 21, 20264,480.004,780.004,480.004,675.004,457.761.19%153,905
Jan 20, 20264,600.004,730.004,430.004,620.004,405.320.22%204,364
Jan 19, 20264,650.004,735.004,500.004,610.004,395.781.54%180,121
Jan 16, 20264,470.004,652.004,310.004,540.004,329.031.57%174,691
Jan 15, 20264,505.004,550.004,400.004,470.004,262.29-0.67%104,084
Jan 14, 20264,480.004,600.004,415.004,500.004,290.89-0.33%228,753
Jan 13, 20264,185.004,920.004,120.004,515.004,305.208.80%2,056,630
Jan 12, 20264,210.004,280.004,120.004,150.003,957.16-1.43%82,489
Jan 9, 20264,150.004,250.004,135.004,210.004,014.372.06%83,581
Jan 8, 20264,160.004,200.004,045.004,125.003,933.32-0.84%76,232
Jan 7, 20264,270.004,305.004,125.004,160.003,966.69-3.03%76,445
Jan 6, 20264,090.004,375.004,085.004,290.004,090.654.63%209,755
Jan 5, 20264,020.004,110.004,020.004,100.003,909.481.99%37,054
Jan 2, 20264,050.004,080.004,000.004,020.003,833.200.50%31,307
Dec 30, 20253,985.004,075.003,980.004,000.003,814.130.76%7,682
Dec 29, 20254,070.004,075.003,970.003,970.003,785.52-2.46%26,084
Dec 26, 20254,050.004,100.004,025.004,070.003,880.870.74%18,858
Dec 24, 20254,030.004,050.003,995.004,040.003,852.270.87%23,217
Dec 23, 20254,035.004,040.003,935.004,005.003,818.89-0.12%30,995
Dec 22, 20254,000.004,020.003,960.004,010.003,823.660.50%21,403
Dec 19, 20253,975.003,995.003,965.003,990.003,804.590.25%11,332
Dec 18, 20253,950.003,995.003,950.003,980.003,795.060.76%9,583
Dec 17, 20254,000.004,035.003,950.003,950.003,766.45-1.25%10,678
Dec 16, 20254,035.004,035.003,980.004,000.003,814.13-0.74%8,951
Dec 15, 20254,025.004,035.003,985.004,030.003,842.730.12%27,006
Dec 12, 20253,975.004,030.003,960.004,025.003,837.961.51%23,813
Dec 11, 20253,960.003,975.003,930.003,965.003,780.750.38%15,420
Dec 10, 20253,950.003,980.003,920.003,950.003,766.45-11,532
Dec 9, 20253,965.003,990.003,900.003,950.003,766.45-0.38%36,446
Dec 8, 20254,000.004,000.003,960.003,965.003,780.75-0.38%12,283
Dec 5, 20253,950.004,032.003,950.003,980.003,795.060.89%21,467
Dec 4, 20253,985.003,985.003,935.003,945.003,761.68-0.75%7,645
Dec 3, 20253,970.003,990.003,950.003,975.003,790.290.13%8,714
Dec 2, 20254,040.004,040.003,920.003,970.003,785.520.89%18,096