GAMSUNG Corporation Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 1,425.00 | 1,465.00 | 1,395.00 | 1,420.00 | 1,370.87 | 369,465 |
| 2022-11-11 | 1,500.00 | 1,500.00 | 1,405.00 | 1,415.00 | 1,366.04 | 472,320 |
| 2022-11-10 | 1,475.00 | 1,475.00 | 1,430.00 | 1,435.00 | 1,385.35 | 248,560 |
| 2022-11-09 | 1,440.00 | 1,495.00 | 1,435.00 | 1,470.00 | 1,419.13 | 414,413 |
| 2022-11-08 | 1,435.00 | 1,475.00 | 1,430.00 | 1,440.00 | 1,390.17 | 229,893 |
| 2022-11-07 | 1,460.00 | 1,485.00 | 1,430.00 | 1,440.00 | 1,390.17 | 185,717 |
| 2022-11-04 | 1,450.00 | 1,465.00 | 1,420.00 | 1,460.00 | 1,409.48 | 121,603 |
| 2022-11-03 | 1,470.00 | 1,470.00 | 1,435.00 | 1,450.00 | 1,399.83 | 122,953 |
| 2022-11-02 | 1,490.00 | 1,495.00 | 1,470.00 | 1,485.00 | 1,433.62 | 147,968 |
| 2022-11-01 | 1,500.00 | 1,545.00 | 1,470.00 | 1,495.00 | 1,443.27 | 234,023 |
| 2022-10-31 | 1,495.00 | 1,525.00 | 1,485.00 | 1,495.00 | 1,443.27 | 106,402 |
| 2022-10-28 | 1,510.00 | 1,535.00 | 1,445.00 | 1,500.00 | 1,448.10 | 268,357 |
| 2022-10-27 | 1,505.00 | 1,540.00 | 1,495.00 | 1,515.00 | 1,462.58 | 101,798 |
| 2022-10-26 | 1,535.00 | 1,545.00 | 1,500.00 | 1,510.00 | 1,457.75 | 164,702 |
| 2022-10-25 | 1,585.00 | 1,585.00 | 1,520.00 | 1,525.00 | 1,472.23 | 203,059 |
| 2022-10-24 | 1,590.00 | 1,625.00 | 1,570.00 | 1,570.00 | 1,515.67 | 91,265 |
| 2022-10-21 | 1,605.00 | 1,620.00 | 1,570.00 | 1,580.00 | 1,525.33 | 96,870 |
| 2022-10-20 | 1,615.00 | 1,655.00 | 1,565.00 | 1,630.00 | 1,573.60 | 375,423 |
| 2022-10-19 | 1,650.00 | 1,650.00 | 1,600.00 | 1,605.00 | 1,549.46 | 177,368 |
| 2022-10-18 | 1,640.00 | 1,700.00 | 1,605.00 | 1,645.00 | 1,588.08 | 111,337 |
| 2022-10-17 | 1,615.00 | 1,640.00 | 1,590.00 | 1,620.00 | 1,563.94 | 136,133 |
| 2022-10-14 | 1,655.00 | 1,665.00 | 1,605.00 | 1,630.00 | 1,573.60 | 217,663 |
| 2022-10-13 | 1,670.00 | 1,675.00 | 1,620.00 | 1,620.00 | 1,563.94 | 212,102 |
| 2022-10-12 | 1,650.00 | 1,770.00 | 1,615.00 | 1,670.00 | 1,612.21 | 176,477 |
| 2022-10-11 | 1,660.00 | 1,680.00 | 1,605.00 | 1,670.00 | 1,612.21 | 322,841 |
| 2022-10-07 | 1,605.00 | 1,680.00 | 1,590.00 | 1,680.00 | 1,621.87 | 288,039 |
| 2022-10-06 | 1,575.00 | 1,640.00 | 1,570.00 | 1,595.00 | 1,539.81 | 243,148 |
| 2022-10-05 | 1,585.00 | 1,590.00 | 1,550.00 | 1,585.00 | 1,530.16 | 112,212 |
| 2022-10-04 | 1,505.00 | 1,595.00 | 1,505.00 | 1,585.00 | 1,530.16 | 259,259 |
| 2022-09-30 | 1,450.00 | 1,530.00 | 1,450.00 | 1,510.00 | 1,457.75 | 84,887 |
| 2022-09-29 | 1,520.00 | 1,540.00 | 1,470.00 | 1,510.00 | 1,457.75 | 214,719 |
| 2022-09-28 | 1,510.00 | 1,550.00 | 1,450.00 | 1,505.00 | 1,452.92 | 301,597 |
| 2022-09-27 | 1,420.00 | 1,550.00 | 1,415.00 | 1,505.00 | 1,452.92 | 1,010,200 |
| 2022-09-26 | 1,515.00 | 1,560.00 | 1,455.00 | 1,505.00 | 1,452.92 | 368,472 |
| 2022-09-23 | 1,550.00 | 1,590.00 | 1,510.00 | 1,515.00 | 1,462.58 | 187,382 |
| 2022-09-22 | 1,550.00 | 1,590.00 | 1,520.00 | 1,550.00 | 1,496.37 | 84,133 |
| 2022-09-21 | 1,590.00 | 1,615.00 | 1,550.00 | 1,580.00 | 1,525.33 | 96,015 |
| 2022-09-20 | 1,545.00 | 1,635.00 | 1,545.00 | 1,590.00 | 1,534.98 | 172,094 |
| 2022-09-19 | 1,575.00 | 1,645.00 | 1,540.00 | 1,545.00 | 1,491.54 | 175,709 |
| 2022-09-16 | 1,580.00 | 1,595.00 | 1,555.00 | 1,555.00 | 1,501.19 | 87,575 |
| 2022-09-15 | 1,595.00 | 1,605.00 | 1,570.00 | 1,580.00 | 1,525.33 | 84,116 |
| 2022-09-14 | 1,625.00 | 1,625.00 | 1,570.00 | 1,580.00 | 1,525.33 | 176,956 |
| 2022-09-13 | 1,600.00 | 1,645.00 | 1,590.00 | 1,640.00 | 1,583.25 | 161,183 |
| 2022-09-08 | 1,590.00 | 1,615.00 | 1,570.00 | 1,590.00 | 1,534.98 | 111,653 |
| 2022-09-07 | 1,615.00 | 1,620.00 | 1,585.00 | 1,590.00 | 1,534.98 | 142,359 |
| 2022-09-06 | 1,605.00 | 1,625.00 | 1,590.00 | 1,610.00 | 1,554.29 | 69,648 |
| 2022-09-05 | 1,605.00 | 1,630.00 | 1,590.00 | 1,605.00 | 1,549.46 | 121,838 |
| 2022-09-02 | 1,625.00 | 1,650.00 | 1,595.00 | 1,620.00 | 1,563.94 | 213,270 |
| 2022-09-01 | 1,660.00 | 1,680.00 | 1,605.00 | 1,620.00 | 1,563.94 | 222,743 |
| 2022-08-31 | 1,650.00 | 1,675.00 | 1,610.00 | 1,670.00 | 1,612.21 | 129,218 |
| 2022-08-30 | 1,625.00 | 1,690.00 | 1,620.00 | 1,650.00 | 1,592.91 | 70,943 |
| 2022-08-29 | 1,635.00 | 1,655.00 | 1,550.00 | 1,625.00 | 1,568.77 | 184,033 |
| 2022-08-26 | 1,710.00 | 1,720.00 | 1,690.00 | 1,695.00 | 1,636.35 | 98,827 |
| 2022-08-25 | 1,630.00 | 1,710.00 | 1,630.00 | 1,695.00 | 1,636.35 | 248,148 |
| 2022-08-24 | 1,675.00 | 1,700.00 | 1,610.00 | 1,620.00 | 1,563.94 | 366,718 |
| 2022-08-23 | 1,720.00 | 1,740.00 | 1,665.00 | 1,675.00 | 1,617.04 | 304,384 |
| 2022-08-22 | 1,775.00 | 1,785.00 | 1,705.00 | 1,720.00 | 1,660.48 | 274,455 |
| 2022-08-19 | 1,730.00 | 1,815.00 | 1,705.00 | 1,795.00 | 1,732.89 | 372,952 |
| 2022-08-18 | 1,720.00 | 1,750.00 | 1,680.00 | 1,730.00 | 1,670.14 | 184,131 |
| 2022-08-17 | 1,750.00 | 1,750.00 | 1,680.00 | 1,720.00 | 1,660.48 | 495,909 |
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.