GAMSUNG Corporation Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,560.00 | 3,600.00 | 3,405.00 | 3,540.00 | 3,417.51 | 1,090,300 |
| 2024-07-25 | 3,690.00 | 3,715.00 | 3,565.00 | 3,565.00 | 3,441.64 | 897,832 |
| 2024-07-24 | 3,700.00 | 3,780.00 | 3,675.00 | 3,740.00 | 3,610.59 | 266,789 |
| 2024-07-23 | 3,700.00 | 3,765.00 | 3,680.00 | 3,715.00 | 3,586.45 | 309,371 |
| 2024-07-22 | 3,725.00 | 3,735.00 | 3,645.00 | 3,725.00 | 3,596.11 | 409,823 |
| 2024-07-19 | 3,755.00 | 3,800.00 | 3,700.00 | 3,725.00 | 3,596.11 | 250,843 |
| 2024-07-18 | 3,760.00 | 3,800.00 | 3,635.00 | 3,755.00 | 3,625.07 | 488,217 |
| 2024-07-17 | 3,795.00 | 3,875.00 | 3,760.00 | 3,760.00 | 3,629.90 | 565,479 |
| 2024-07-16 | 3,900.00 | 4,010.00 | 3,730.00 | 3,795.00 | 3,663.69 | 718,027 |
| 2024-07-15 | 4,010.00 | 4,010.00 | 3,800.00 | 3,860.00 | 3,726.44 | 960,557 |
| 2024-07-12 | 3,955.00 | 4,150.00 | 3,910.00 | 3,950.00 | 3,813.32 | 1,056,772 |
| 2024-07-11 | 4,135.00 | 4,145.00 | 3,950.00 | 3,960.00 | 3,822.98 | 1,185,930 |
| 2024-07-10 | 4,175.00 | 4,225.00 | 4,055.00 | 4,145.00 | 4,001.57 | 1,050,701 |
| 2024-07-09 | 3,880.00 | 4,185.00 | 3,880.00 | 4,150.00 | 4,006.40 | 2,798,541 |
| 2024-07-08 | 3,710.00 | 3,965.00 | 3,685.00 | 3,915.00 | 3,779.53 | 2,767,142 |
| 2024-07-05 | 3,810.00 | 3,810.00 | 3,465.00 | 3,605.00 | 3,480.26 | 2,456,865 |
| 2024-07-04 | 3,735.00 | 3,810.00 | 3,605.00 | 3,780.00 | 3,649.20 | 748,831 |
| 2024-07-03 | 3,980.00 | 4,000.00 | 3,730.00 | 3,735.00 | 3,605.76 | 2,066,686 |
| 2024-07-02 | 4,100.00 | 4,135.00 | 3,910.00 | 3,970.00 | 3,832.63 | 799,960 |
| 2024-07-01 | 4,140.00 | 4,170.00 | 4,040.00 | 4,120.00 | 3,977.44 | 531,001 |
| 2024-06-28 | 3,985.00 | 4,140.00 | 3,900.00 | 4,140.00 | 3,996.75 | 812,734 |
| 2024-06-27 | 3,965.00 | 4,045.00 | 3,890.00 | 3,930.00 | 3,794.01 | 335,447 |
| 2024-06-26 | 3,940.00 | 4,020.00 | 3,910.00 | 3,975.00 | 3,837.46 | 395,471 |
| 2024-06-25 | 3,910.00 | 3,970.00 | 3,875.00 | 3,910.00 | 3,774.71 | 347,278 |
| 2024-06-24 | 3,970.00 | 3,975.00 | 3,870.00 | 3,910.00 | 3,774.71 | 400,256 |
| 2024-06-21 | 3,915.00 | 4,045.00 | 3,890.00 | 3,955.00 | 3,818.15 | 677,904 |
| 2024-06-20 | 4,050.00 | 4,060.00 | 3,835.00 | 3,955.00 | 3,818.15 | 1,291,857 |
| 2024-06-19 | 4,115.00 | 4,125.00 | 3,955.00 | 3,985.00 | 3,847.11 | 726,690 |
| 2024-06-18 | 4,165.00 | 4,280.00 | 4,060.00 | 4,060.00 | 3,919.52 | 843,650 |
| 2024-06-17 | 4,240.00 | 4,250.00 | 4,135.00 | 4,180.00 | 4,035.36 | 717,714 |
| 2024-06-14 | 4,305.00 | 4,370.00 | 4,060.00 | 4,235.00 | 4,088.46 | 1,214,771 |
| 2024-06-13 | 4,270.00 | 4,320.00 | 4,195.00 | 4,290.00 | 4,141.56 | 837,836 |
| 2024-06-12 | 4,130.00 | 4,305.00 | 4,100.00 | 4,200.00 | 4,054.67 | 911,345 |
| 2024-06-11 | 4,100.00 | 4,350.00 | 4,080.00 | 4,160.00 | 4,016.06 | 1,645,409 |
| 2024-06-10 | 4,070.00 | 4,160.00 | 4,000.00 | 4,130.00 | 3,987.09 | 946,700 |
| 2024-06-07 | 3,905.00 | 4,140.00 | 3,800.00 | 4,070.00 | 3,929.17 | 1,434,086 |
| 2024-06-05 | 4,090.00 | 4,090.00 | 3,920.00 | 3,935.00 | 3,798.84 | 1,132,434 |
| 2024-06-04 | 4,090.00 | 4,150.00 | 3,995.00 | 4,050.00 | 3,909.86 | 1,878,876 |
| 2024-06-03 | 4,390.00 | 4,390.00 | 4,025.00 | 4,085.00 | 3,943.65 | 3,184,067 |
| 2024-05-31 | 4,250.00 | 4,355.00 | 4,195.00 | 4,320.00 | 4,170.52 | 2,188,867 |
| 2024-05-30 | 4,145.00 | 4,445.00 | 4,110.00 | 4,210.00 | 4,064.33 | 2,640,115 |
| 2024-05-29 | 4,350.00 | 4,385.00 | 4,155.00 | 4,155.00 | 4,011.23 | 1,866,105 |
| 2024-05-28 | 4,415.00 | 4,455.00 | 4,230.00 | 4,390.00 | 4,238.10 | 2,301,014 |
| 2024-05-27 | 4,580.00 | 4,585.00 | 4,380.00 | 4,390.00 | 4,238.10 | 2,346,775 |
| 2024-05-24 | 4,500.00 | 4,690.00 | 4,405.00 | 4,595.00 | 4,436.00 | 4,765,399 |
| 2024-05-23 | 4,150.00 | 4,530.00 | 4,045.00 | 4,505.00 | 4,349.12 | 10,626,060 |
| 2024-05-22 | 4,220.00 | 4,270.00 | 4,040.00 | 4,120.00 | 3,977.44 | 5,101,919 |
| 2024-05-21 | 3,905.00 | 4,250.00 | 3,875.00 | 4,185.00 | 4,040.19 | 9,396,699 |
| 2024-05-20 | 3,810.00 | 3,950.00 | 3,805.00 | 3,900.00 | 3,765.05 | 1,598,627 |
| 2024-05-17 | 3,805.00 | 4,095.00 | 3,740.00 | 3,830.00 | 3,697.47 | 6,200,929 |
| 2024-05-16 | 3,700.00 | 3,810.00 | 3,500.00 | 3,810.00 | 3,678.17 | 3,931,695 |
| 2024-05-14 | 3,840.00 | 3,870.00 | 3,470.00 | 3,705.00 | 3,576.80 | 3,791,460 |
| 2024-05-13 | 3,650.00 | 3,830.00 | 3,510.00 | 3,800.00 | 3,668.51 | 2,944,945 |
| 2024-05-10 | 3,575.00 | 3,690.00 | 3,550.00 | 3,635.00 | 3,509.22 | 1,500,632 |
| 2024-05-09 | 3,575.00 | 3,660.00 | 3,510.00 | 3,545.00 | 3,422.34 | 876,811 |
| 2024-05-08 | 3,500.00 | 3,600.00 | 3,460.00 | 3,600.00 | 3,475.43 | 976,521 |
| 2024-05-07 | 3,405.00 | 3,555.00 | 3,360.00 | 3,530.00 | 3,407.85 | 1,655,950 |
| 2024-05-03 | 3,170.00 | 3,450.00 | 3,170.00 | 3,360.00 | 3,243.74 | 2,395,327 |
| 2024-05-02 | 3,235.00 | 3,245.00 | 3,040.00 | 3,175.00 | 3,065.14 | 812,021 |
| 2024-04-30 | 3,330.00 | 3,370.00 | 3,205.00 | 3,205.00 | 3,094.10 | 1,097,783 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.