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%WTI99.10▲ 2.01%
← 036620.KQ stock page

GAMSUNG Corporation Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-082,830.002,870.002,755.002,755.002,659.67348,756
2023-05-042,775.002,890.002,765.002,830.002,732.08506,412
2023-05-032,855.002,880.002,760.002,775.002,678.98370,499
2023-05-022,950.002,950.002,855.002,870.002,770.69560,015
2023-04-282,910.002,995.002,785.002,875.002,775.52825,670
2023-04-272,775.002,895.002,745.002,870.002,770.691,056,997
2023-04-262,750.002,900.002,725.002,850.002,751.381,245,671
2023-04-252,730.002,730.002,600.002,685.002,592.09834,157
2023-04-242,855.002,860.002,590.002,715.002,621.062,489,951
2023-04-212,965.003,090.002,885.002,920.002,818.961,338,710
2023-04-203,025.003,110.002,895.002,985.002,881.711,742,498
2023-04-192,925.003,075.002,865.003,030.002,925.162,630,250
2023-04-182,750.002,875.002,735.002,825.002,727.251,204,472
2023-04-172,600.002,750.002,595.002,735.002,640.36931,615
2023-04-142,660.002,725.002,600.002,630.002,539.00810,029
2023-04-132,670.002,760.002,595.002,660.002,567.961,971,091
2023-04-122,500.002,645.002,500.002,595.002,505.211,702,390
2023-04-112,455.002,490.002,360.002,470.002,384.53821,894
2023-04-102,440.002,490.002,360.002,480.002,394.191,099,917
2023-04-072,520.002,550.002,430.002,450.002,365.22973,327
2023-04-062,425.002,525.002,395.002,435.002,350.741,180,880
2023-04-052,340.002,585.002,315.002,425.002,341.095,676,188
2023-04-042,230.002,400.002,225.002,340.002,259.033,268,573
2023-04-032,165.002,270.002,080.002,215.002,138.362,493,508
2023-03-312,040.002,060.002,010.002,060.001,988.72361,316
2023-03-302,020.002,045.001,995.002,000.001,930.80261,956
2023-03-291,999.002,035.001,960.002,030.001,959.76384,249
2023-03-281,980.002,005.001,925.001,998.001,928.87255,722
2023-03-272,015.002,020.001,902.001,980.001,911.49230,028
2023-03-241,955.001,985.001,910.001,969.001,900.87297,293
2023-03-231,975.001,994.001,937.001,940.001,872.87137,523
2023-03-222,005.002,010.001,950.001,991.001,922.11245,271
2023-03-211,990.002,050.001,990.001,990.001,921.14120,495
2023-03-202,055.002,060.001,999.002,005.001,935.62224,760
2023-03-171,955.002,065.001,955.002,055.001,983.89486,599
2023-03-161,995.001,995.001,938.001,967.001,898.94245,931
2023-03-151,945.002,020.001,945.001,995.001,925.97415,205
2023-03-141,949.001,995.001,932.001,939.001,871.91507,972
2023-03-132,010.002,035.001,977.001,986.001,917.28327,296
2023-03-102,030.002,080.001,985.002,055.001,983.89375,241
2023-03-091,957.002,070.001,957.002,055.001,983.89751,828
2023-03-081,999.001,999.001,924.001,957.001,889.28748,042
2023-03-072,035.002,065.002,000.002,010.001,940.45414,543
2023-03-062,120.002,130.002,045.002,055.001,983.89474,212
2023-03-032,105.002,120.002,080.002,095.002,022.51690,515
2023-03-022,120.002,130.002,085.002,105.002,032.16353,899
2023-02-282,080.002,160.002,040.002,120.002,046.641,193,318
2023-02-272,070.002,125.002,015.002,080.002,008.03370,800
2023-02-242,105.002,150.002,075.002,080.002,008.03298,986
2023-02-232,025.002,120.002,015.002,115.002,041.82416,469
2023-02-222,070.002,080.002,000.002,025.001,954.93994,242
2023-02-212,190.002,195.002,085.002,085.002,012.85872,424
2023-02-202,090.002,170.002,090.002,145.002,070.78923,559
2023-02-172,080.002,130.002,030.002,090.002,017.68720,562
2023-02-162,050.002,145.002,025.002,080.002,008.031,081,429
2023-02-152,175.002,195.002,050.002,050.001,979.071,077,522
2023-02-142,005.002,205.002,005.002,200.002,123.883,406,139
2023-02-132,070.002,090.001,996.002,005.001,935.62689,696
2023-02-102,020.002,090.001,965.002,090.002,017.68558,490
2023-02-092,105.002,115.001,990.002,000.001,930.80738,758
← NewerPage 15 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.