See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.71▲ 2.64%
← 036620.KQ stock page

GAMSUNG Corporation Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-302,715.002,745.002,655.002,695.002,601.75380,035
2024-01-292,770.002,775.002,695.002,715.002,621.06432,254
2024-01-262,720.002,805.002,720.002,760.002,664.50305,882
2024-01-252,790.002,800.002,720.002,745.002,650.02427,646
2024-01-242,795.002,845.002,715.002,815.002,717.60586,385
2024-01-232,780.002,885.002,770.002,805.002,707.94707,485
2024-01-222,865.002,865.002,765.002,800.002,703.11676,543
2024-01-192,930.003,035.002,850.002,855.002,756.21909,043
2024-01-182,965.003,010.002,905.002,925.002,823.79747,779
2024-01-172,945.003,055.002,905.002,960.002,857.581,902,426
2024-01-162,940.002,975.002,900.002,905.002,804.48526,148
2024-01-152,990.003,005.002,910.002,955.002,852.75697,529
2024-01-123,090.003,090.002,945.002,975.002,872.061,368,969
2024-01-113,120.003,155.003,050.003,090.002,983.08751,416
2024-01-103,155.003,160.003,090.003,110.003,002.39372,283
2024-01-093,095.003,175.003,080.003,160.003,050.66641,290
2024-01-083,190.003,190.003,100.003,105.002,997.56413,083
2024-01-053,170.003,200.003,090.003,115.003,007.21628,067
2024-01-043,140.003,270.003,115.003,165.003,055.48659,284
2024-01-033,075.003,195.003,045.003,105.002,997.56491,212
2024-01-023,180.003,190.003,025.003,050.002,944.46922,463
2023-12-283,145.003,220.003,105.003,165.003,055.48482,332
2023-12-273,160.003,180.003,090.003,105.002,997.56562,693
2023-12-263,170.003,195.003,120.003,160.003,050.66465,391
2023-12-223,160.003,190.003,095.003,150.003,041.00617,754
2023-12-213,275.003,310.003,110.003,165.003,055.481,404,055
2023-12-203,310.003,310.003,210.003,295.003,180.99514,734
2023-12-193,305.003,440.003,250.003,280.003,166.51847,155
2023-12-183,210.003,395.003,210.003,300.003,185.81916,041
2023-12-153,230.003,250.003,165.003,200.003,089.27536,081
2023-12-143,270.003,310.003,140.003,200.003,089.271,016,135
2023-12-133,335.003,335.003,200.003,250.003,137.54791,492
2023-12-123,420.003,425.003,325.003,335.003,219.60543,134
2023-12-113,430.003,505.003,365.003,420.003,301.66527,927
2023-12-083,465.003,525.003,410.003,430.003,311.31506,499
2023-12-073,475.003,505.003,390.003,470.003,349.93641,199
2023-12-063,620.003,685.003,430.003,475.003,354.761,123,167
2023-12-053,450.003,730.003,450.003,675.003,547.841,352,430
2023-12-043,550.003,550.003,290.003,450.003,330.621,383,748
2023-12-013,675.003,715.003,510.003,515.003,393.37581,389
2023-11-303,560.003,665.003,560.003,655.003,528.53497,971
2023-11-293,640.003,670.003,530.003,560.003,436.82736,470
2023-11-283,670.003,750.003,595.003,640.003,514.05869,509
2023-11-273,775.003,775.003,640.003,670.003,543.01629,746
2023-11-243,775.003,795.003,660.003,770.003,639.55565,056
2023-11-233,915.003,950.003,765.003,775.003,644.38835,022
2023-11-223,835.003,950.003,800.003,915.003,779.53578,145
2023-11-213,800.003,915.003,720.003,870.003,736.09805,696
2023-11-203,740.003,855.003,720.003,780.003,649.20806,015
2023-11-173,800.003,815.003,700.003,735.003,605.76670,024
2023-11-163,570.003,900.003,565.003,800.003,668.511,772,649
2023-11-153,405.003,600.003,400.003,535.003,412.68972,311
2023-11-143,650.003,720.003,370.003,415.003,296.832,322,500
2023-11-133,800.003,945.003,530.003,610.003,485.091,953,758
2023-11-103,805.003,850.003,720.003,785.003,654.03594,852
2023-11-093,875.003,955.003,810.003,850.003,716.78610,248
2023-11-083,830.003,960.003,830.003,875.003,740.921,147,976
2023-11-073,825.003,945.003,805.003,815.003,682.99758,526
2023-11-063,900.003,900.003,730.003,825.003,692.651,122,448
2023-11-033,960.003,970.003,840.003,880.003,745.74732,662
← NewerPage 12 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-30200.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.