GAMSUNG Corporation Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 2,105.00 | 2,115.00 | 1,990.00 | 2,000.00 | 1,930.80 | 738,758 |
| 2023-02-08 | 2,125.00 | 2,135.00 | 2,090.00 | 2,105.00 | 2,032.16 | 215,261 |
| 2023-02-07 | 2,180.00 | 2,180.00 | 2,080.00 | 2,140.00 | 2,065.95 | 482,617 |
| 2023-02-06 | 2,190.00 | 2,190.00 | 2,125.00 | 2,180.00 | 2,104.57 | 203,104 |
| 2023-02-03 | 2,230.00 | 2,230.00 | 2,165.00 | 2,190.00 | 2,114.22 | 207,149 |
| 2023-02-02 | 2,160.00 | 2,240.00 | 2,160.00 | 2,200.00 | 2,123.88 | 394,293 |
| 2023-02-01 | 2,115.00 | 2,205.00 | 2,090.00 | 2,160.00 | 2,085.26 | 549,874 |
| 2023-01-31 | 2,115.00 | 2,140.00 | 2,090.00 | 2,115.00 | 2,041.82 | 209,400 |
| 2023-01-30 | 2,120.00 | 2,155.00 | 2,060.00 | 2,125.00 | 2,051.47 | 251,035 |
| 2023-01-27 | 2,165.00 | 2,205.00 | 2,120.00 | 2,130.00 | 2,056.30 | 313,660 |
| 2023-01-26 | 2,150.00 | 2,220.00 | 2,105.00 | 2,160.00 | 2,085.26 | 739,210 |
| 2023-01-25 | 2,100.00 | 2,145.00 | 2,080.00 | 2,125.00 | 2,051.47 | 360,715 |
| 2023-01-20 | 2,105.00 | 2,135.00 | 2,085.00 | 2,120.00 | 2,046.64 | 240,611 |
| 2023-01-19 | 2,070.00 | 2,120.00 | 2,045.00 | 2,120.00 | 2,046.64 | 322,940 |
| 2023-01-18 | 2,115.00 | 2,130.00 | 2,055.00 | 2,090.00 | 2,017.68 | 345,868 |
| 2023-01-17 | 2,090.00 | 2,125.00 | 2,055.00 | 2,115.00 | 2,041.82 | 514,608 |
| 2023-01-16 | 2,060.00 | 2,110.00 | 2,045.00 | 2,065.00 | 1,993.55 | 599,663 |
| 2023-01-13 | 1,935.00 | 2,095.00 | 1,930.00 | 2,060.00 | 1,988.72 | 1,209,222 |
| 2023-01-12 | 1,940.00 | 1,960.00 | 1,920.00 | 1,935.00 | 1,868.05 | 135,750 |
| 2023-01-11 | 1,930.00 | 2,000.00 | 1,905.00 | 1,930.00 | 1,863.22 | 392,577 |
| 2023-01-10 | 1,965.00 | 1,980.00 | 1,895.00 | 1,910.00 | 1,843.91 | 366,163 |
| 2023-01-09 | 1,975.00 | 1,990.00 | 1,910.00 | 1,985.00 | 1,916.31 | 478,856 |
| 2023-01-06 | 2,050.00 | 2,075.00 | 1,945.00 | 1,990.00 | 1,921.14 | 651,083 |
| 2023-01-05 | 1,995.00 | 2,085.00 | 1,990.00 | 2,050.00 | 1,979.07 | 633,248 |
| 2023-01-04 | 2,005.00 | 2,050.00 | 1,970.00 | 2,000.00 | 1,930.80 | 947,923 |
| 2023-01-03 | 1,900.00 | 2,050.00 | 1,845.00 | 2,010.00 | 1,940.45 | 1,902,952 |
| 2023-01-02 | 1,900.00 | 1,970.00 | 1,835.00 | 1,900.00 | 1,834.26 | 569,341 |
| 2022-12-29 | 1,870.00 | 1,905.00 | 1,805.00 | 1,870.00 | 1,805.29 | 596,449 |
| 2022-12-28 | 1,890.00 | 1,920.00 | 1,810.00 | 1,885.00 | 1,819.78 | 352,336 |
| 2022-12-27 | 1,820.00 | 1,945.00 | 1,815.00 | 1,875.00 | 1,810.12 | 987,555 |
| 2022-12-26 | 1,825.00 | 1,840.00 | 1,780.00 | 1,835.00 | 1,771.51 | 901,952 |
| 2022-12-23 | 1,800.00 | 1,915.00 | 1,770.00 | 1,805.00 | 1,742.54 | 1,138,499 |
| 2022-12-22 | 1,920.00 | 1,980.00 | 1,860.00 | 1,870.00 | 1,805.29 | 989,667 |
| 2022-12-21 | 1,790.00 | 1,930.00 | 1,750.00 | 1,900.00 | 1,834.26 | 1,621,986 |
| 2022-12-20 | 1,740.00 | 1,870.00 | 1,735.00 | 1,775.00 | 1,713.58 | 2,061,470 |
| 2022-12-19 | 1,695.00 | 1,720.00 | 1,685.00 | 1,700.00 | 1,641.18 | 168,886 |
| 2022-12-16 | 1,720.00 | 1,755.00 | 1,695.00 | 1,700.00 | 1,641.18 | 284,927 |
| 2022-12-15 | 1,780.00 | 1,795.00 | 1,730.00 | 1,740.00 | 1,679.79 | 283,960 |
| 2022-12-14 | 1,780.00 | 1,815.00 | 1,745.00 | 1,780.00 | 1,718.41 | 243,898 |
| 2022-12-13 | 1,755.00 | 1,785.00 | 1,705.00 | 1,780.00 | 1,718.41 | 361,518 |
| 2022-12-12 | 1,825.00 | 1,825.00 | 1,735.00 | 1,755.00 | 1,694.27 | 515,217 |
| 2022-12-09 | 1,700.00 | 1,870.00 | 1,660.00 | 1,825.00 | 1,761.85 | 2,249,080 |
| 2022-12-08 | 1,760.00 | 1,760.00 | 1,635.00 | 1,700.00 | 1,641.18 | 455,129 |
| 2022-12-07 | 1,695.00 | 1,730.00 | 1,675.00 | 1,700.00 | 1,641.18 | 495,553 |
| 2022-12-06 | 1,725.00 | 1,750.00 | 1,685.00 | 1,695.00 | 1,636.35 | 414,550 |
| 2022-12-05 | 1,695.00 | 1,725.00 | 1,680.00 | 1,725.00 | 1,665.31 | 922,206 |
| 2022-12-02 | 1,580.00 | 1,725.00 | 1,550.00 | 1,665.00 | 1,607.39 | 1,405,132 |
| 2022-12-01 | 1,575.00 | 1,615.00 | 1,555.00 | 1,565.00 | 1,510.85 | 372,425 |
| 2022-11-30 | 1,580.00 | 1,600.00 | 1,550.00 | 1,575.00 | 1,520.50 | 263,633 |
| 2022-11-29 | 1,440.00 | 1,730.00 | 1,440.00 | 1,590.00 | 1,534.98 | 3,955,501 |
| 2022-11-28 | 1,510.00 | 1,540.00 | 1,470.00 | 1,470.00 | 1,419.13 | 136,750 |
| 2022-11-25 | 1,540.00 | 1,540.00 | 1,505.00 | 1,525.00 | 1,472.23 | 141,358 |
| 2022-11-24 | 1,495.00 | 1,545.00 | 1,475.00 | 1,540.00 | 1,486.71 | 345,898 |
| 2022-11-23 | 1,445.00 | 1,500.00 | 1,445.00 | 1,480.00 | 1,428.79 | 342,836 |
| 2022-11-22 | 1,440.00 | 1,450.00 | 1,415.00 | 1,435.00 | 1,385.35 | 148,093 |
| 2022-11-21 | 1,460.00 | 1,465.00 | 1,425.00 | 1,440.00 | 1,390.17 | 117,774 |
| 2022-11-18 | 1,480.00 | 1,490.00 | 1,455.00 | 1,460.00 | 1,409.48 | 147,407 |
| 2022-11-17 | 1,495.00 | 1,495.00 | 1,455.00 | 1,470.00 | 1,419.13 | 157,269 |
| 2022-11-16 | 1,470.00 | 1,505.00 | 1,450.00 | 1,480.00 | 1,428.79 | 394,940 |
| 2022-11-15 | 1,430.00 | 1,455.00 | 1,425.00 | 1,445.00 | 1,395.00 | 161,414 |
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.