GMB KOREA Corp. 013870
KRX · South Korea · Producer Manufacturing
KRW 3,820.00+15.00 (+0.39%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,820.00 | +0.39% | KRW 3,890.00 | KRW 3,890.00 | KRW 3,800.00 | 5.16K |
| 2026-10-01 | KRW 3,805.00 | 0.00% | KRW 3,775.00 | KRW 3,830.00 | KRW 3,775.00 | 12.71K |
| 2026-09-30 | KRW 3,805.00 | +0.66% | KRW 3,850.00 | KRW 3,850.00 | KRW 3,780.00 | 8.12K |
| 2026-09-29 | KRW 3,780.00 | -1.18% | KRW 3,825.00 | KRW 3,825.00 | KRW 3,760.00 |
| 17.25K |
| 2026-09-28 | KRW 3,825.00 | +0.92% | KRW 3,840.00 | KRW 3,875.00 | KRW 3,790.00 | 6.39K |
| 2026-09-23 | KRW 3,790.00 | -0.66% | KRW 3,850.00 | KRW 3,850.00 | KRW 3,790.00 | 13.03K |
| 2026-09-22 | KRW 3,815.00 | -0.13% | KRW 3,900.00 | KRW 3,900.00 | KRW 3,800.00 | 6.68K |
| 2026-09-21 | KRW 3,820.00 | -0.13% | KRW 3,900.00 | KRW 3,900.00 | KRW 3,780.00 | 12.95K |
| 2026-09-18 | KRW 3,825.00 | -0.52% | KRW 3,900.00 | KRW 3,950.00 | KRW 3,785.00 | 13.17K |
| 2026-09-17 | KRW 3,845.00 | +0.39% | KRW 3,830.00 | KRW 3,845.00 | KRW 3,775.00 | 19.03K |
| 2026-09-16 | KRW 3,830.00 | 0.00% | KRW 3,800.00 | KRW 3,845.00 | KRW 3,770.00 | 16.21K |
| 2026-09-15 | KRW 3,830.00 | 0.00% | KRW 3,845.00 | KRW 3,855.00 | KRW 3,770.00 | 18.42K |
| 2026-09-14 | KRW 3,830.00 | +0.39% | KRW 3,815.00 | KRW 3,895.00 | KRW 3,790.00 | 20.57K |
| 2026-09-11 | KRW 3,815.00 | +0.26% | KRW 3,840.00 | KRW 3,840.00 | KRW 3,780.00 | 19.88K |
| 2026-09-10 | KRW 3,805.00 | -0.78% | KRW 3,840.00 | KRW 3,875.00 | KRW 3,785.00 | 24.21K |
| 2026-09-09 | KRW 3,835.00 | -0.39% | KRW 3,850.00 | KRW 3,865.00 | KRW 3,835.00 | 13.17K |
| 2026-09-08 | KRW 3,850.00 | -0.65% | KRW 3,970.00 | KRW 3,970.00 | KRW 3,840.00 | 7.85K |
| 2026-09-07 | KRW 3,875.00 | +0.78% | KRW 3,845.00 | KRW 3,960.00 | KRW 3,845.00 | 6.11K |
| 2026-09-04 | KRW 3,845.00 | +0.13% | KRW 3,840.00 | KRW 3,930.00 | KRW 3,840.00 | 3.82K |
| 2026-09-03 | KRW 3,840.00 | -0.52% | KRW 3,860.00 | KRW 3,900.00 | KRW 3,840.00 | 5.98K |
| 2026-09-02 | KRW 3,860.00 | -3.26% | KRW 3,955.00 | KRW 4,000.00 | KRW 3,860.00 | 19.31K |
| 2026-09-01 | KRW 3,990.00 | +2.18% | KRW 3,955.00 | KRW 3,990.00 | KRW 3,905.00 | 6.48K |
| 2026-08-31 | KRW 3,905.00 | +0.39% | KRW 3,890.00 | KRW 3,945.00 | KRW 3,870.00 | 6.27K |
| 2026-08-28 | KRW 3,890.00 | +0.52% | KRW 3,900.00 | KRW 3,930.00 | KRW 3,870.00 | 5.51K |
| 2026-08-27 | KRW 3,870.00 | -1.02% | KRW 3,915.00 | KRW 3,965.00 | KRW 3,860.00 | 12.05K |
| 2026-08-26 | KRW 3,910.00 | +1.56% | KRW 3,955.00 | KRW 3,960.00 | KRW 3,885.00 | 10.45K |
| 2026-08-25 | KRW 3,850.00 | -0.13% | KRW 3,855.00 | KRW 3,895.00 | KRW 3,840.00 | 7.17K |
| 2026-08-24 | KRW 3,855.00 | -2.65% | KRW 3,970.00 | KRW 3,970.00 | KRW 3,690.00 | 19.03K |
| 2026-08-21 | KRW 3,960.00 | +0.64% | KRW 3,900.00 | KRW 3,960.00 | KRW 3,840.00 | 19.89K |
| 2026-08-20 | KRW 3,935.00 | +0.64% | KRW 3,970.00 | KRW 3,970.00 | KRW 3,870.00 | 9.87K |
| 2026-08-19 | KRW 3,910.00 | -1.76% | KRW 4,015.00 | KRW 4,030.00 | KRW 3,900.00 | 20.17K |
| 2026-08-18 | KRW 3,980.00 | -0.87% | KRW 4,000.00 | KRW 4,010.00 | KRW 3,950.00 | 24.36K |
| 2026-08-14 | KRW 4,015.00 | +2.95% | KRW 3,880.00 | KRW 4,030.00 | KRW 3,880.00 | 17.82K |
| 2026-08-13 | KRW 3,900.00 | -0.76% | KRW 3,930.00 | KRW 3,940.00 | KRW 3,875.00 | 14.91K |
| 2026-08-12 | KRW 3,930.00 | -1.75% | KRW 4,000.00 | KRW 4,000.00 | KRW 3,920.00 | 29.36K |
| 2026-08-11 | KRW 4,000.00 | +1.27% | KRW 3,950.00 | KRW 4,030.00 | KRW 3,945.00 | 15.84K |
| 2026-08-10 | KRW 3,950.00 | +0.51% | KRW 3,930.00 | KRW 3,970.00 | KRW 3,920.00 | 11.30K |
| 2026-08-07 | KRW 3,930.00 | +0.64% | KRW 3,905.00 | KRW 3,940.00 | KRW 3,895.00 | 11.68K |
| 2026-08-06 | KRW 3,905.00 | +0.64% | KRW 3,880.00 | KRW 3,950.00 | KRW 3,845.00 | 22.22K |
| 2026-08-05 | KRW 3,880.00 | +0.52% | KRW 3,900.00 | KRW 3,930.00 | KRW 3,850.00 | 21.32K |
| 2026-08-04 | KRW 3,860.00 | +1.05% | KRW 3,785.00 | KRW 3,890.00 | KRW 3,785.00 | 15.47K |
| 2026-08-03 | KRW 3,820.00 | +0.13% | KRW 3,830.00 | KRW 3,885.00 | KRW 3,770.00 | 19.79K |
| 2026-07-31 | KRW 3,815.00 | +3.95% | KRW 3,685.00 | KRW 3,825.00 | KRW 3,685.00 | 18.40K |
| 2026-07-30 | KRW 3,670.00 | -0.94% | KRW 3,705.00 | KRW 3,720.00 | KRW 3,635.00 | 17.59K |
| 2026-07-29 | KRW 3,705.00 | 0.00% | KRW 3,705.00 | KRW 3,800.00 | KRW 3,595.00 | 47.18K |
| 2026-07-28 | KRW 3,705.00 | -2.37% | KRW 3,795.00 | KRW 3,795.00 | KRW 3,700.00 | 24.18K |
| 2026-07-27 | KRW 3,795.00 | -0.91% | KRW 3,830.00 | KRW 3,830.00 | KRW 3,745.00 | 11.50K |
| 2026-07-24 | KRW 3,830.00 | +0.66% | KRW 3,805.00 | KRW 3,830.00 | KRW 3,705.00 | 9.33K |
| 2026-07-23 | KRW 3,805.00 | +0.40% | KRW 3,760.00 | KRW 3,815.00 | KRW 3,730.00 | 24.66K |
| 2026-07-22 | KRW 3,790.00 | +0.53% | KRW 3,830.00 | KRW 3,830.00 | KRW 3,700.00 | 13.52K |
| 2026-07-21 | KRW 3,770.00 | +0.94% | KRW 3,705.00 | KRW 3,770.00 | KRW 3,675.00 | 21.87K |
| 2026-07-20 | KRW 3,735.00 | -3.74% | KRW 3,845.00 | KRW 3,845.00 | KRW 3,705.00 | 8.88K |
| 2026-07-16 | KRW 3,880.00 | +0.13% | KRW 3,835.00 | KRW 3,925.00 | KRW 3,785.00 | 16.08K |
| 2026-07-15 | KRW 3,875.00 | +3.06% | KRW 3,830.00 | KRW 3,930.00 | KRW 3,830.00 | 19.15K |
| 2026-07-14 | KRW 3,760.00 | -3.09% | KRW 3,765.00 | KRW 3,870.00 | KRW 3,740.00 | 36.63K |
| 2026-07-13 | KRW 3,880.00 | +0.26% | KRW 3,870.00 | KRW 3,955.00 | KRW 3,710.00 | 32.60K |
| 2026-07-10 | KRW 3,870.00 | +1.57% | KRW 3,810.00 | KRW 3,980.00 | KRW 3,810.00 | 26.26K |
| 2026-07-09 | KRW 3,810.00 | -0.52% | KRW 3,810.00 | KRW 3,900.00 | KRW 3,765.00 | 16.86K |
| 2026-07-08 | KRW 3,830.00 | -4.01% | KRW 3,970.00 | KRW 4,040.00 | KRW 3,830.00 | 26.69K |
| 2026-07-07 | KRW 3,990.00 | -1.72% | KRW 4,060.00 | KRW 4,080.00 | KRW 3,950.00 | 44.68K |
| 2026-07-06 | KRW 4,060.00 | +2.53% | KRW 3,950.00 | KRW 4,090.00 | KRW 3,950.00 | 43.20K |
| 2026-07-03 | KRW 3,960.00 | +0.38% | KRW 3,945.00 | KRW 4,000.00 | KRW 3,850.00 | 31.80K |
| 2026-07-02 | KRW 3,945.00 | +3.82% | KRW 3,830.00 | KRW 4,085.00 | KRW 3,710.00 | 127.50K |
| 2026-07-01 | KRW 3,800.00 | +1.06% | KRW 3,760.00 | KRW 3,820.00 | KRW 3,700.00 | 24.03K |
| 2026-06-30 | KRW 3,760.00 | -0.92% | KRW 3,795.00 | KRW 3,800.00 | KRW 3,715.00 | 16.09K |
| 2026-06-29 | KRW 3,795.00 | +6.45% | KRW 3,565.00 | KRW 3,795.00 | KRW 3,545.00 | 50.31K |
| 2026-06-26 | KRW 3,565.00 | -0.42% | KRW 3,580.00 | KRW 3,690.00 | KRW 3,510.00 | 36.45K |
| 2026-06-25 | KRW 3,580.00 | -2.45% | KRW 3,670.00 | KRW 3,760.00 | KRW 3,580.00 | 53.47K |
| 2026-06-24 | KRW 3,670.00 | +1.10% | KRW 3,755.00 | KRW 3,760.00 | KRW 3,625.00 | 21.75K |
| 2026-06-23 | KRW 3,630.00 | -4.47% | KRW 3,800.00 | KRW 3,900.00 | KRW 3,630.00 | 64.84K |
| 2026-06-22 | KRW 3,800.00 | -2.19% | KRW 3,885.00 | KRW 3,930.00 | KRW 3,785.00 | 48.49K |
| 2026-06-19 | KRW 3,885.00 | -1.65% | KRW 3,935.00 | KRW 3,985.00 | KRW 3,840.00 | 31.58K |
| 2026-06-18 | KRW 3,950.00 | -1.62% | KRW 4,080.00 | KRW 4,080.00 | KRW 3,905.00 | 39.77K |
| 2026-06-17 | KRW 4,015.00 | -0.62% | KRW 4,040.00 | KRW 4,110.00 | KRW 4,000.00 | 14.71K |
| 2026-06-16 | KRW 4,040.00 | -0.49% | KRW 4,110.00 | KRW 4,110.00 | KRW 4,000.00 | 20.81K |
| 2026-06-15 | KRW 4,060.00 | +1.75% | KRW 4,070.00 | KRW 4,105.00 | KRW 3,990.00 | 25.53K |
| 2026-06-12 | KRW 3,990.00 | +1.66% | KRW 3,945.00 | KRW 4,120.00 | KRW 3,945.00 | 26.34K |
| 2026-06-11 | KRW 3,925.00 | +1.16% | KRW 3,970.00 | KRW 3,970.00 | KRW 3,865.00 | 52.41K |
| 2026-06-10 | KRW 3,880.00 | -1.65% | KRW 3,985.00 | KRW 4,010.00 | KRW 3,855.00 | 37.15K |
| 2026-06-09 | KRW 3,945.00 | +5.48% | KRW 3,800.00 | KRW 4,015.00 | KRW 3,800.00 | 57.37K |
| 2026-06-08 | KRW 3,740.00 | -3.73% | KRW 3,800.00 | KRW 4,100.00 | KRW 3,705.00 | 86.44K |
| 2026-06-05 | KRW 3,885.00 | -0.51% | KRW 3,910.00 | KRW 3,965.00 | KRW 3,825.00 | 34.39K |
| 2026-06-04 | KRW 3,905.00 | -2.50% | KRW 4,005.00 | KRW 4,040.00 | KRW 3,900.00 | 36.47K |
| 2026-06-02 | KRW 4,005.00 | +2.56% | KRW 3,905.00 | KRW 4,045.00 | KRW 3,800.00 | 70.50K |
| 2026-06-01 | KRW 3,905.00 | -0.64% | KRW 3,900.00 | KRW 4,025.00 | KRW 3,850.00 | 98.59K |
| 2026-05-29 | KRW 3,930.00 | -3.44% | KRW 4,040.00 | KRW 4,100.00 | KRW 3,900.00 | 217.56K |
| 2026-05-28 | KRW 4,070.00 | -1.81% | KRW 4,145.00 | KRW 4,250.00 | KRW 4,000.00 | 70.80K |
| 2026-05-27 | KRW 4,145.00 | -3.72% | KRW 4,270.00 | KRW 4,305.00 | KRW 4,120.00 | 70.37K |
| 2026-05-26 | KRW 4,305.00 | -3.80% | KRW 4,530.00 | KRW 4,565.00 | KRW 4,285.00 | 59.31K |
| 2026-05-22 | KRW 4,475.00 | +2.05% | KRW 4,460.00 | KRW 4,500.00 | KRW 4,345.00 | 26.54K |