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%WTI99.27▲ 2.18%
← 036620.KQ stock page

GAMSUNG Corporation Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-024,055.004,280.004,035.004,075.003,934.00828,350
2023-08-014,090.004,145.004,000.004,055.003,914.69528,451
2023-07-314,105.004,125.003,950.004,080.003,938.82627,826
2023-07-284,165.004,190.003,990.004,055.003,914.69976,540
2023-07-273,910.004,250.003,910.004,160.004,016.061,791,827
2023-07-264,105.004,130.003,865.003,910.003,774.711,665,190
2023-07-254,040.004,175.004,025.004,040.003,900.211,112,446
2023-07-244,200.004,260.004,050.004,120.003,977.441,206,540
2023-07-214,370.004,415.004,185.004,210.004,064.33942,878
2023-07-204,380.004,385.004,245.004,370.004,218.79628,599
2023-07-194,460.004,515.004,250.004,360.004,209.131,005,073
2023-07-184,390.004,495.004,320.004,455.004,300.85712,606
2023-07-174,415.004,525.004,340.004,390.004,238.10727,872
2023-07-144,655.004,655.004,415.004,455.004,300.851,440,625
2023-07-134,600.004,705.004,450.004,665.004,503.581,495,386
2023-07-124,555.004,730.004,460.004,600.004,440.831,176,576
2023-07-114,735.004,940.004,450.004,600.004,440.833,266,377
2023-07-104,670.004,820.004,520.004,620.004,460.143,463,228
2023-07-074,265.004,690.004,130.004,620.004,460.148,104,123
2023-07-064,050.004,445.003,975.004,080.003,938.822,333,779
2023-07-054,030.004,135.003,970.004,080.003,938.82601,639
2023-07-043,995.004,050.003,845.004,025.003,885.731,035,624
2023-07-034,210.004,210.003,855.003,960.003,822.982,349,199
2023-06-304,110.004,225.004,015.004,170.004,025.711,011,146
2023-06-294,060.004,230.004,055.004,145.004,001.57747,895
2023-06-284,175.004,235.004,040.004,105.003,962.961,252,542
2023-06-274,225.004,300.004,135.004,175.004,030.54836,380
2023-06-264,340.004,340.004,160.004,160.004,016.06989,959
2023-06-234,145.004,380.004,080.004,345.004,194.651,626,227
2023-06-224,245.004,290.004,120.004,170.004,025.711,040,867
2023-06-214,320.004,395.004,185.004,240.004,093.291,225,691
2023-06-204,270.004,460.004,245.004,380.004,228.441,203,362
2023-06-194,445.004,565.004,225.004,235.004,088.461,402,391
2023-06-164,215.004,445.004,190.004,420.004,267.061,649,052
2023-06-154,265.004,315.004,160.004,215.004,069.151,115,754
2023-06-144,260.004,425.004,115.004,285.004,136.731,763,115
2023-06-134,195.004,420.004,055.004,250.004,102.942,413,483
2023-06-124,480.004,600.004,035.004,180.004,035.364,719,659
2023-06-094,100.004,505.004,100.004,480.004,324.984,503,870
2023-06-084,110.004,165.003,950.004,080.003,938.821,573,751
2023-06-073,905.004,100.003,880.004,020.003,880.902,007,633
2023-06-053,735.004,060.003,735.003,900.003,765.054,368,318
2023-06-023,510.003,735.003,510.003,695.003,567.152,067,587
2023-06-013,355.003,620.003,320.003,510.003,388.551,834,409
2023-05-313,355.003,415.003,285.003,360.003,243.74718,038
2023-05-303,470.003,560.003,325.003,425.003,306.491,018,284
2023-05-263,530.003,605.003,325.003,490.003,369.242,276,671
2023-05-253,180.003,555.003,150.003,550.003,427.163,012,959
2023-05-243,095.003,340.003,005.003,200.003,089.271,105,702
2023-05-233,150.003,175.003,070.003,110.003,002.39509,483
2023-05-223,130.003,185.003,065.003,135.003,026.52499,448
2023-05-193,230.003,245.003,125.003,185.003,074.79824,378
2023-05-183,215.003,295.003,195.003,250.003,137.541,066,946
2023-05-173,315.003,345.003,200.003,215.003,103.751,049,842
2023-05-163,170.003,365.003,155.003,290.003,176.162,492,288
2023-05-153,045.003,290.002,995.003,150.003,041.002,704,704
2023-05-123,160.003,300.002,980.003,045.002,939.642,956,658
2023-05-112,945.003,210.002,845.003,160.003,050.662,324,258
2023-05-102,765.003,020.002,725.002,945.002,843.101,875,035
2023-05-092,755.002,795.002,655.002,750.002,654.84598,180
← NewerPage 14 of 21 · 1,228 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.