GAMSUNG Corporation Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 1,675.00 | 1,675.00 | 1,595.00 | 1,630.00 | 1,573.60 | 325,278 |
| 2022-05-18 | 1,695.00 | 1,700.00 | 1,665.00 | 1,665.00 | 1,607.39 | 208,126 |
| 2022-05-17 | 1,775.00 | 1,775.00 | 1,685.00 | 1,685.00 | 1,626.70 | 290,332 |
| 2022-05-16 | 1,680.00 | 1,750.00 | 1,670.00 | 1,740.00 | 1,679.79 | 430,231 |
| 2022-05-13 | 1,640.00 | 1,675.00 | 1,640.00 | 1,645.00 | 1,588.08 | 201,155 |
| 2022-05-12 | 1,725.00 | 1,725.00 | 1,640.00 | 1,640.00 | 1,583.25 | 382,432 |
| 2022-05-11 | 1,700.00 | 1,760.00 | 1,660.00 | 1,725.00 | 1,665.31 | 374,155 |
| 2022-05-10 | 1,670.00 | 1,710.00 | 1,605.00 | 1,700.00 | 1,641.18 | 233,277 |
| 2022-05-09 | 1,690.00 | 1,735.00 | 1,615.00 | 1,680.00 | 1,621.87 | 401,274 |
| 2022-05-06 | 1,680.00 | 1,750.00 | 1,640.00 | 1,690.00 | 1,631.52 | 726,506 |
| 2022-05-04 | 1,765.00 | 1,765.00 | 1,685.00 | 1,700.00 | 1,641.18 | 268,757 |
| 2022-05-03 | 1,800.00 | 1,800.00 | 1,690.00 | 1,725.00 | 1,665.31 | 492,278 |
| 2022-05-02 | 1,750.00 | 1,805.00 | 1,715.00 | 1,740.00 | 1,679.79 | 218,675 |
| 2022-04-29 | 1,755.00 | 1,895.00 | 1,645.00 | 1,745.00 | 1,684.62 | 1,249,391 |
| 2022-04-28 | 1,815.00 | 1,845.00 | 1,750.00 | 1,760.00 | 1,699.10 | 278,738 |
| 2022-04-27 | 1,845.00 | 1,845.00 | 1,780.00 | 1,820.00 | 1,757.02 | 392,754 |
| 2022-04-26 | 1,860.00 | 1,925.00 | 1,850.00 | 1,865.00 | 1,800.47 | 374,512 |
| 2022-04-25 | 1,930.00 | 1,940.00 | 1,865.00 | 1,875.00 | 1,810.12 | 462,886 |
| 2022-04-22 | 1,880.00 | 1,980.00 | 1,840.00 | 1,970.00 | 1,901.83 | 494,562 |
| 2022-04-21 | 1,900.00 | 1,905.00 | 1,855.00 | 1,880.00 | 1,814.95 | 199,305 |
| 2022-04-20 | 1,860.00 | 1,945.00 | 1,850.00 | 1,900.00 | 1,834.26 | 478,562 |
| 2022-04-19 | 1,845.00 | 1,885.00 | 1,825.00 | 1,840.00 | 1,776.33 | 231,987 |
| 2022-04-18 | 1,895.00 | 1,895.00 | 1,835.00 | 1,845.00 | 1,781.16 | 366,865 |
| 2022-04-15 | 1,920.00 | 1,920.00 | 1,875.00 | 1,885.00 | 1,819.78 | 263,921 |
| 2022-04-14 | 1,935.00 | 1,960.00 | 1,890.00 | 1,905.00 | 1,839.08 | 347,458 |
| 2022-04-13 | 1,940.00 | 1,940.00 | 1,900.00 | 1,925.00 | 1,858.39 | 121,320 |
| 2022-04-12 | 2,000.00 | 2,000.00 | 1,880.00 | 1,925.00 | 1,858.39 | 481,419 |
| 2022-04-11 | 1,985.00 | 2,015.00 | 1,965.00 | 1,980.00 | 1,911.49 | 156,406 |
| 2022-04-08 | 2,005.00 | 2,040.00 | 1,975.00 | 1,985.00 | 1,916.31 | 206,363 |
| 2022-04-07 | 2,060.00 | 2,085.00 | 1,955.00 | 2,005.00 | 1,935.62 | 494,950 |
| 2022-04-06 | 2,035.00 | 2,110.00 | 2,035.00 | 2,090.00 | 2,017.68 | 478,798 |
| 2022-04-05 | 2,070.00 | 2,070.00 | 2,030.00 | 2,050.00 | 1,979.07 | 216,255 |
| 2022-04-04 | 2,070.00 | 2,100.00 | 2,045.00 | 2,070.00 | 1,998.37 | 186,950 |
| 2022-04-01 | 2,040.00 | 2,060.00 | 2,025.00 | 2,050.00 | 1,979.07 | 174,545 |
| 2022-03-31 | 2,060.00 | 2,085.00 | 2,040.00 | 2,055.00 | 1,983.89 | 88,055 |
| 2022-03-30 | 2,090.00 | 2,110.00 | 2,070.00 | 2,070.00 | 1,998.37 | 114,841 |
| 2022-03-29 | 2,100.00 | 2,115.00 | 2,055.00 | 2,100.00 | 2,027.34 | 251,947 |
| 2022-03-28 | 2,010.00 | 2,115.00 | 2,010.00 | 2,100.00 | 2,027.34 | 716,907 |
| 2022-03-25 | 2,075.00 | 2,075.00 | 2,010.00 | 2,010.00 | 1,940.45 | 381,846 |
| 2022-03-24 | 2,015.00 | 2,085.00 | 1,990.00 | 2,075.00 | 2,003.20 | 325,181 |
| 2022-03-23 | 2,055.00 | 2,100.00 | 2,000.00 | 2,035.00 | 1,964.58 | 449,980 |
| 2022-03-22 | 2,020.00 | 2,065.00 | 2,005.00 | 2,050.00 | 1,979.07 | 266,107 |
| 2022-03-21 | 2,000.00 | 2,065.00 | 2,000.00 | 2,045.00 | 1,974.24 | 160,152 |
| 2022-03-18 | 2,045.00 | 2,055.00 | 2,015.00 | 2,035.00 | 1,964.58 | 166,880 |
| 2022-03-17 | 2,085.00 | 2,085.00 | 2,020.00 | 2,045.00 | 1,974.24 | 272,935 |
| 2022-03-16 | 1,920.00 | 2,045.00 | 1,905.00 | 2,045.00 | 1,974.24 | 532,630 |
| 2022-03-15 | 1,950.00 | 1,970.00 | 1,885.00 | 1,900.00 | 1,834.26 | 385,902 |
| 2022-03-14 | 2,010.00 | 2,010.00 | 1,900.00 | 1,965.00 | 1,897.01 | 370,116 |
| 2022-03-11 | 1,975.00 | 2,040.00 | 1,960.00 | 2,010.00 | 1,940.45 | 344,547 |
| 2022-03-10 | 1,945.00 | 1,990.00 | 1,935.00 | 1,960.00 | 1,892.18 | 208,490 |
| 2022-03-08 | 1,990.00 | 2,010.00 | 1,895.00 | 1,930.00 | 1,863.22 | 681,542 |
| 2022-03-07 | 2,050.00 | 2,065.00 | 1,960.00 | 2,010.00 | 1,940.45 | 385,098 |
| 2022-03-04 | 2,080.00 | 2,090.00 | 2,005.00 | 2,050.00 | 1,979.07 | 249,467 |
| 2022-03-03 | 2,050.00 | 2,090.00 | 2,030.00 | 2,080.00 | 2,008.03 | 290,638 |
| 2022-03-02 | 2,000.00 | 2,060.00 | 1,990.00 | 2,050.00 | 1,979.07 | 157,738 |
| 2022-02-28 | 2,005.00 | 2,025.00 | 1,980.00 | 2,000.00 | 1,930.80 | 202,025 |
| 2022-02-25 | 2,010.00 | 2,075.00 | 1,985.00 | 2,005.00 | 1,935.62 | 243,550 |
| 2022-02-24 | 2,040.00 | 2,080.00 | 1,965.00 | 1,985.00 | 1,916.31 | 461,904 |
| 2022-02-23 | 2,050.00 | 2,095.00 | 2,020.00 | 2,040.00 | 1,969.41 | 206,019 |
| 2022-02-22 | 2,045.00 | 2,085.00 | 2,000.00 | 2,055.00 | 1,983.89 | 280,029 |
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.