GAMSUNG Corporation Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3,855.00 | 3,920.00 | 3,745.00 | 3,835.00 | 3,835.00 | 369,016 |
| 2026-07-20 | 3,915.00 | 4,065.00 | 3,740.00 | 3,885.00 | 3,885.00 | 442,146 |
| 2026-07-16 | 3,930.00 | 3,950.00 | 3,800.00 | 3,890.00 | 3,890.00 | 230,933 |
| 2026-07-15 | 3,890.00 | 4,055.00 | 3,875.00 | 3,920.00 | 3,920.00 | 253,730 |
| 2026-07-14 | 4,010.00 | 4,030.00 | 3,750.00 | 3,925.00 | 3,925.00 | 517,903 |
| 2026-07-13 | 4,200.00 | 4,330.00 | 3,975.00 | 4,015.00 | 4,015.00 | 214,372 |
| 2026-07-10 | 4,095.00 | 4,255.00 | 4,055.00 | 4,150.00 | 4,150.00 | 254,531 |
| 2026-07-09 | 4,170.00 | 4,215.00 | 3,930.00 | 4,050.00 | 4,050.00 | 305,486 |
| 2026-07-08 | 4,210.00 | 4,410.00 | 4,100.00 | 4,135.00 | 4,135.00 | 277,175 |
| 2026-07-07 | 4,200.00 | 4,590.00 | 4,165.00 | 4,275.00 | 4,275.00 | 573,571 |
| 2026-07-06 | 4,230.00 | 4,390.00 | 4,120.00 | 4,200.00 | 4,200.00 | 307,758 |
| 2026-07-03 | 4,250.00 | 4,350.00 | 3,925.00 | 4,250.00 | 4,250.00 | 713,572 |
| 2026-07-02 | 4,060.00 | 4,360.00 | 4,030.00 | 4,200.00 | 4,200.00 | 470,451 |
| 2026-07-01 | 4,125.00 | 4,300.00 | 4,030.00 | 4,150.00 | 4,150.00 | 308,785 |
| 2026-06-30 | 3,960.00 | 4,190.00 | 3,920.00 | 4,075.00 | 4,075.00 | 445,847 |
| 2026-06-29 | 3,590.00 | 3,990.00 | 3,590.00 | 3,960.00 | 3,960.00 | 1,038,533 |
| 2026-06-26 | 3,760.00 | 3,830.00 | 3,540.00 | 3,590.00 | 3,590.00 | 1,234,066 |
| 2026-06-25 | 4,095.00 | 4,155.00 | 3,725.00 | 3,760.00 | 3,760.00 | 1,388,132 |
| 2026-06-24 | 4,220.00 | 4,335.00 | 4,105.00 | 4,155.00 | 4,155.00 | 494,269 |
| 2026-06-23 | 4,330.00 | 4,380.00 | 3,965.00 | 4,220.00 | 4,220.00 | 981,628 |
| 2026-06-22 | 4,645.00 | 4,665.00 | 4,310.00 | 4,375.00 | 4,375.00 | 596,795 |
| 2026-06-19 | 4,980.00 | 5,120.00 | 4,570.00 | 4,645.00 | 4,645.00 | 984,020 |
| 2026-06-18 | 5,230.00 | 5,260.00 | 4,965.00 | 4,995.00 | 4,995.00 | 916,960 |
| 2026-06-17 | 4,905.00 | 5,340.00 | 4,850.00 | 5,230.00 | 5,230.00 | 762,012 |
| 2026-06-16 | 4,990.00 | 5,030.00 | 4,845.00 | 4,870.00 | 4,870.00 | 391,257 |
| 2026-06-15 | 4,925.00 | 5,050.00 | 4,830.00 | 5,010.00 | 5,010.00 | 484,491 |
| 2026-06-12 | 5,080.00 | 5,110.00 | 4,830.00 | 4,875.00 | 4,875.00 | 763,835 |
| 2026-06-11 | 4,970.00 | 5,180.00 | 4,905.00 | 5,030.00 | 5,030.00 | 758,863 |
| 2026-06-10 | 5,020.00 | 5,250.00 | 4,970.00 | 5,050.00 | 5,050.00 | 398,633 |
| 2026-06-09 | 4,775.00 | 5,280.00 | 4,765.00 | 5,080.00 | 5,080.00 | 716,074 |
| 2026-06-08 | 4,915.00 | 5,000.00 | 4,620.00 | 4,735.00 | 4,735.00 | 623,035 |
| 2026-06-05 | 4,990.00 | 5,200.00 | 4,810.00 | 5,070.00 | 5,070.00 | 970,346 |
| 2026-06-04 | 4,625.00 | 4,925.00 | 4,470.00 | 4,880.00 | 4,880.00 | 555,654 |
| 2026-06-02 | 4,735.00 | 4,745.00 | 4,535.00 | 4,640.00 | 4,640.00 | 626,707 |
| 2026-06-01 | 4,775.00 | 4,870.00 | 4,635.00 | 4,705.00 | 4,705.00 | 478,137 |
| 2026-05-29 | 4,950.00 | 5,030.00 | 4,590.00 | 4,775.00 | 4,775.00 | 876,823 |
| 2026-05-28 | 4,970.00 | 5,030.00 | 4,755.00 | 4,920.00 | 4,920.00 | 382,324 |
| 2026-05-27 | 5,080.00 | 5,080.00 | 4,945.00 | 4,950.00 | 4,950.00 | 927,141 |
| 2026-05-26 | 5,310.00 | 5,470.00 | 5,060.00 | 5,100.00 | 5,100.00 | 476,855 |
| 2026-05-22 | 5,070.00 | 5,400.00 | 5,020.00 | 5,230.00 | 5,230.00 | 837,484 |
| 2026-05-21 | 5,170.00 | 5,330.00 | 4,915.00 | 5,000.00 | 5,000.00 | 1,056,010 |
| 2026-05-20 | 5,330.00 | 5,330.00 | 5,070.00 | 5,150.00 | 5,150.00 | 622,092 |
| 2026-05-19 | 5,400.00 | 5,550.00 | 5,120.00 | 5,240.00 | 5,240.00 | 530,933 |
| 2026-05-18 | 5,400.00 | 5,420.00 | 5,140.00 | 5,320.00 | 5,320.00 | 510,408 |
| 2026-05-15 | 5,670.00 | 5,720.00 | 5,290.00 | 5,400.00 | 5,400.00 | 915,122 |
| 2026-05-14 | 5,820.00 | 5,820.00 | 5,420.00 | 5,560.00 | 5,560.00 | 602,795 |
| 2026-05-13 | 5,770.00 | 5,900.00 | 5,490.00 | 5,630.00 | 5,630.00 | 663,150 |
| 2026-05-12 | 5,880.00 | 5,990.00 | 5,680.00 | 5,710.00 | 5,710.00 | 498,981 |
| 2026-05-11 | 6,140.00 | 6,140.00 | 5,540.00 | 5,830.00 | 5,830.00 | 1,295,431 |
| 2026-05-08 | 6,130.00 | 6,210.00 | 5,930.00 | 6,060.00 | 6,060.00 | 442,553 |
| 2026-05-07 | 6,180.00 | 6,380.00 | 6,010.00 | 6,180.00 | 6,180.00 | 812,647 |
| 2026-05-06 | 6,540.00 | 6,540.00 | 6,180.00 | 6,240.00 | 6,240.00 | 395,127 |
| 2026-05-04 | 6,600.00 | 6,720.00 | 6,380.00 | 6,480.00 | 6,480.00 | 370,592 |
| 2026-04-30 | 6,670.00 | 6,770.00 | 6,490.00 | 6,530.00 | 6,530.00 | 378,991 |
| 2026-04-29 | 6,490.00 | 6,890.00 | 6,450.00 | 6,760.00 | 6,760.00 | 493,086 |
| 2026-04-28 | 6,510.00 | 6,680.00 | 6,300.00 | 6,550.00 | 6,550.00 | 734,879 |
| 2026-04-27 | 6,820.00 | 6,930.00 | 6,460.00 | 6,540.00 | 6,540.00 | 787,233 |
| 2026-04-24 | 6,480.00 | 7,060.00 | 6,400.00 | 6,800.00 | 6,800.00 | 2,151,636 |
| 2026-04-23 | 6,350.00 | 6,470.00 | 6,050.00 | 6,380.00 | 6,380.00 | 824,537 |
| 2026-04-22 | 5,990.00 | 6,290.00 | 5,840.00 | 6,190.00 | 6,190.00 | 1,145,007 |
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.