KRX · 013870 · stock
GMB Korea Corp. (013870) stock price history
Every KRX trading session of GMB Korea Corp. from Nov 20, 2012 to Sep 28, 2026: 3,396 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
013870 adjusted close, 2012 to 2026
- ₩9,506
- All time high, 2019
- ₩6,808
- 52 week high, ₩3,510 low
- 3,396
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
013870 key facts
- GMB Korea Corp. (013870) closed at ₩3,825 on Sep 28, 2026 on KRX.
- 013870's all time high close is ₩9,506, set on Jan 21, 2019; its all time low close is ₩2,055 on Mar 19, 2020.
- 013870's 52 week range is ₩3,510 to ₩6,808.
- 013870 returned +0.7% over the year to Sep 28, 2026 and -32.8% over five years.
- Over ten years 013870 returned -6%, -0.7% a year compounded.
- 013870's deepest drawdown was -78.4% from Jan 21, 2019 to Mar 19, 2020.
- DataCedar holds 3,396 daily sessions of 013870 history from Nov 20, 2012 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
013870 price chart, 2012 to 2026
013870 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.7% |
| 3 months | +7.3% |
| 6 months | -24.6% |
| Year to date | +0.3% |
| 1 year | +0.7% |
| 3 years | -1.0% |
| 5 years | -32.8% |
| 10 years | -6.4% |
| Since Nov 20, 2012 | -7.7% |
| Compound annual growth, 13.9 years | -0.6% |
013870 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩9,506 on Jan 21, 2019
- All time low close
- ₩2,055 on Mar 19, 2020
- 52 week high
- ₩6,808 on Feb 5, 2026
- 52 week low
- ₩3,510 on Jun 26, 2026
- Deepest drawdown
- -78.4% from Jan 21, 2019 to Mar 19, 2020, not yet recovered
- Best single session
- +29.9% on Sep 14, 2020
- Worst single session
- -18.8% on Mar 19, 2020
- Volatility, 1 year annualised
- 34.5%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2017, +70%
- Worst calendar year
- 2019, -40%
013870 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Nov 20, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩3,861 | ₩6,808 | ₩3,510 | ₩3,825 | +0.3% | 15.5M | 181 |
| 2025 | ₩3,533 | ₩4,066 | ₩3,246 | ₩3,814 | +9.0% | 5.3M | 241 |
| 2024 | ₩4,195 | ₩4,537 | ₩3,007 | ₩3,499 | -17.4% | 5.7M | 244 |
| 2023 | ₩3,819 | ₩4,978 | ₩3,416 | ₩4,235 | +10.9% | 9.5M | 245 |
| 2022 | ₩5,009 | ₩5,920 | ₩3,500 | ₩3,819 | -23.6% | 22.3M | 244 |
| 2021 | ₩6,622 | ₩8,211 | ₩4,434 | ₩5,001 | -24.4% | 64.9M | 248 |
| 2020 | ₩4,093 | ₩9,151 | ₩1,988 | ₩6,613 | +61.7% | 140.1M | 248 |
| 2019 | ₩7,142 | ₩10,043 | ₩3,509 | ₩4,089 | -40.3% | 71.8M | 246 |
| 2018 | ₩6,950 | ₩9,964 | ₩4,381 | ₩6,844 | -0.2% | 81.4M | 244 |
| 2017 | ₩4,025 | ₩7,929 | ₩3,952 | ₩6,860 | +70.4% | 85.8M | 241 |
| 2016 | ₩3,707 | ₩4,424 | ₩3,170 | ₩4,025 | +8.6% | 6.3M | 246 |
| 2015 | ₩4,891 | ₩5,421 | ₩3,657 | ₩3,707 | -24.1% | 6.6M | 249 |
| 2014 | ₩6,489 | ₩6,764 | ₩4,447 | ₩4,883 | -24.7% | 9.8M | 245 |
| 2013 | ₩3,782 | ₩7,220 | ₩3,548 | ₩6,489 | +69.9% | 17.7M | 247 |
| 2012 | ₩4,273 | ₩4,422 | ₩3,595 | ₩3,818 | n/a | 9.5M | 27 |
013870 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩3,825 | -2.0% |
| August 2026 | ₩3,905 | +2.4% |
| July 2026 | ₩3,815 | +1.5% |
| June 2026 | ₩3,760 | -4.3% |
| May 2026 | ₩3,930 | -19.9% |
| April 2026 | ₩4,905 | +2.6% |
| March 2026 | ₩4,780 | -9.2% |
| February 2026 | ₩5,263 | +8.9% |
| January 2026 | ₩4,834 | +26.7% |
| December 2025 | ₩3,814 | +4.7% |
| November 2025 | ₩3,642 | -2.9% |
| October 2025 | ₩3,752 | -0.8% |
About the 013870 data
Daily bars. 3,396 sessions from Nov 20, 2012 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 20, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/013870/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
013870 share price history
