GAMSUNG Corporation Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3,370.00 | 3,400.00 | 3,285.00 | 3,345.00 | 3,229.26 | 736,195 |
| 2024-04-26 | 3,420.00 | 3,450.00 | 3,335.00 | 3,365.00 | 3,248.56 | 750,620 |
| 2024-04-25 | 3,470.00 | 3,570.00 | 3,385.00 | 3,440.00 | 3,320.97 | 799,559 |
| 2024-04-24 | 3,460.00 | 3,580.00 | 3,425.00 | 3,470.00 | 3,349.93 | 991,094 |
| 2024-04-23 | 3,660.00 | 3,675.00 | 3,375.00 | 3,440.00 | 3,320.97 | 3,463,370 |
| 2024-04-22 | 3,895.00 | 4,065.00 | 3,620.00 | 3,700.00 | 3,571.97 | 6,850,449 |
| 2024-04-19 | 3,720.00 | 3,840.00 | 3,605.00 | 3,755.00 | 3,625.07 | 2,452,029 |
| 2024-04-18 | 3,530.00 | 3,805.00 | 3,480.00 | 3,755.00 | 3,625.07 | 7,423,712 |
| 2024-04-17 | 3,320.00 | 3,470.00 | 3,320.00 | 3,360.00 | 3,243.74 | 606,337 |
| 2024-04-16 | 3,455.00 | 3,800.00 | 3,305.00 | 3,325.00 | 3,209.95 | 3,724,810 |
| 2024-04-15 | 3,290.00 | 3,500.00 | 3,255.00 | 3,450.00 | 3,330.62 | 785,045 |
| 2024-04-12 | 3,475.00 | 3,560.00 | 3,345.00 | 3,380.00 | 3,263.05 | 739,308 |
| 2024-04-11 | 3,485.00 | 3,530.00 | 3,405.00 | 3,470.00 | 3,349.93 | 684,690 |
| 2024-04-09 | 3,540.00 | 3,700.00 | 3,520.00 | 3,540.00 | 3,417.51 | 1,169,664 |
| 2024-04-08 | 3,630.00 | 3,630.00 | 3,490.00 | 3,540.00 | 3,417.51 | 620,927 |
| 2024-04-05 | 3,595.00 | 3,820.00 | 3,585.00 | 3,590.00 | 3,465.78 | 1,166,548 |
| 2024-04-04 | 3,675.00 | 3,745.00 | 3,575.00 | 3,635.00 | 3,509.22 | 740,747 |
| 2024-04-03 | 3,630.00 | 3,755.00 | 3,550.00 | 3,675.00 | 3,547.84 | 945,323 |
| 2024-04-02 | 3,790.00 | 3,855.00 | 3,585.00 | 3,620.00 | 3,494.74 | 1,363,134 |
| 2024-04-01 | 3,590.00 | 3,825.00 | 3,535.00 | 3,800.00 | 3,668.51 | 1,906,400 |
| 2024-03-29 | 3,315.00 | 3,615.00 | 3,290.00 | 3,590.00 | 3,465.78 | 2,131,604 |
| 2024-03-28 | 3,345.00 | 3,410.00 | 3,285.00 | 3,320.00 | 3,205.12 | 604,161 |
| 2024-03-27 | 3,380.00 | 3,525.00 | 3,370.00 | 3,390.00 | 3,272.70 | 999,478 |
| 2024-03-26 | 3,365.00 | 3,480.00 | 3,315.00 | 3,415.00 | 3,296.83 | 1,294,713 |
| 2024-03-25 | 3,415.00 | 3,415.00 | 3,260.00 | 3,335.00 | 3,219.60 | 900,310 |
| 2024-03-22 | 3,360.00 | 3,425.00 | 3,285.00 | 3,315.00 | 3,200.29 | 895,632 |
| 2024-03-21 | 3,090.00 | 3,430.00 | 3,025.00 | 3,400.00 | 3,282.35 | 3,557,447 |
| 2024-03-20 | 3,185.00 | 3,240.00 | 3,065.00 | 3,070.00 | 2,963.77 | 1,034,499 |
| 2024-03-19 | 3,050.00 | 3,260.00 | 3,015.00 | 3,250.00 | 3,137.54 | 2,840,731 |
| 2024-03-18 | 3,055.00 | 3,105.00 | 2,990.00 | 3,045.00 | 2,939.64 | 629,447 |
| 2024-03-15 | 3,040.00 | 3,085.00 | 2,935.00 | 3,040.00 | 2,934.81 | 1,079,727 |
| 2024-03-14 | 3,015.00 | 3,095.00 | 2,955.00 | 3,040.00 | 2,934.81 | 711,585 |
| 2024-03-13 | 3,085.00 | 3,110.00 | 3,005.00 | 3,015.00 | 2,910.67 | 400,771 |
| 2024-03-12 | 2,975.00 | 3,160.00 | 2,960.00 | 3,105.00 | 2,997.56 | 1,353,601 |
| 2024-03-11 | 3,020.00 | 3,030.00 | 2,875.00 | 2,965.00 | 2,862.40 | 715,854 |
| 2024-03-08 | 2,790.00 | 2,950.00 | 2,770.00 | 2,950.00 | 2,847.92 | 803,564 |
| 2024-03-07 | 2,875.00 | 2,880.00 | 2,745.00 | 2,770.00 | 2,674.15 | 763,365 |
| 2024-03-06 | 2,835.00 | 3,070.00 | 2,835.00 | 2,875.00 | 2,775.52 | 1,355,479 |
| 2024-03-05 | 2,900.00 | 2,925.00 | 2,840.00 | 2,860.00 | 2,761.04 | 681,971 |
| 2024-03-04 | 2,930.00 | 2,960.00 | 2,835.00 | 2,930.00 | 2,828.62 | 1,231,176 |
| 2024-02-29 | 2,960.00 | 2,995.00 | 2,900.00 | 2,930.00 | 2,828.62 | 543,172 |
| 2024-02-28 | 3,140.00 | 3,140.00 | 2,880.00 | 2,960.00 | 2,857.58 | 1,918,545 |
| 2024-02-27 | 3,120.00 | 3,275.00 | 3,045.00 | 3,100.00 | 2,992.73 | 2,314,921 |
| 2024-02-26 | 3,105.00 | 3,195.00 | 3,070.00 | 3,120.00 | 3,012.04 | 1,412,099 |
| 2024-02-23 | 3,035.00 | 3,335.00 | 3,005.00 | 3,170.00 | 3,060.31 | 5,321,420 |
| 2024-02-22 | 2,785.00 | 3,200.00 | 2,785.00 | 3,025.00 | 2,920.33 | 9,165,871 |
| 2024-02-21 | 2,585.00 | 3,050.00 | 2,570.00 | 2,840.00 | 2,741.73 | 4,783,711 |
| 2024-02-20 | 2,675.00 | 2,675.00 | 2,590.00 | 2,605.00 | 2,514.86 | 585,710 |
| 2024-02-19 | 2,695.00 | 2,740.00 | 2,615.00 | 2,670.00 | 2,577.61 | 1,069,086 |
| 2024-02-16 | 2,695.00 | 2,735.00 | 2,665.00 | 2,695.00 | 2,601.75 | 1,134,333 |
| 2024-02-15 | 2,750.00 | 2,770.00 | 2,655.00 | 2,675.00 | 2,582.44 | 1,263,801 |
| 2024-02-14 | 2,535.00 | 2,940.00 | 2,510.00 | 2,735.00 | 2,640.36 | 7,982,411 |
| 2024-02-13 | 2,615.00 | 2,645.00 | 2,545.00 | 2,555.00 | 2,466.59 | 512,055 |
| 2024-02-08 | 2,590.00 | 2,625.00 | 2,560.00 | 2,580.00 | 2,490.73 | 657,036 |
| 2024-02-07 | 2,580.00 | 2,630.00 | 2,535.00 | 2,575.00 | 2,485.90 | 902,702 |
| 2024-02-06 | 2,650.00 | 2,665.00 | 2,520.00 | 2,570.00 | 2,481.07 | 1,341,597 |
| 2024-02-05 | 2,680.00 | 2,725.00 | 2,620.00 | 2,665.00 | 2,572.79 | 711,587 |
| 2024-02-02 | 2,700.00 | 2,750.00 | 2,665.00 | 2,670.00 | 2,577.61 | 651,485 |
| 2024-02-01 | 2,660.00 | 2,730.00 | 2,580.00 | 2,730.00 | 2,635.54 | 1,252,227 |
| 2024-01-31 | 2,670.00 | 2,705.00 | 2,640.00 | 2,660.00 | 2,567.96 | 417,847 |
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.