GAMSUNG Corporation Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 2,290.00 | 2,340.00 | 2,220.00 | 2,270.00 | 2,191.45 | 306,044 |
| 2021-11-22 | 2,320.00 | 2,340.00 | 2,160.00 | 2,290.00 | 2,210.76 | 751,649 |
| 2021-11-19 | 2,390.00 | 2,435.00 | 2,300.00 | 2,340.00 | 2,259.03 | 609,393 |
| 2021-11-18 | 2,290.00 | 2,435.00 | 2,250.00 | 2,390.00 | 2,307.30 | 1,383,702 |
| 2021-11-17 | 2,325.00 | 2,340.00 | 2,220.00 | 2,250.00 | 2,172.15 | 619,274 |
| 2021-11-16 | 2,300.00 | 2,345.00 | 2,235.00 | 2,315.00 | 2,234.90 | 544,594 |
| 2021-11-15 | 2,215.00 | 2,255.00 | 2,160.00 | 2,215.00 | 2,138.36 | 523,271 |
| 2021-11-12 | 2,210.00 | 2,330.00 | 2,180.00 | 2,215.00 | 2,138.36 | 430,989 |
| 2021-11-11 | 2,225.00 | 2,250.00 | 2,160.00 | 2,210.00 | 2,133.53 | 509,708 |
| 2021-11-10 | 2,265.00 | 2,330.00 | 2,160.00 | 2,225.00 | 2,148.01 | 934,092 |
| 2021-11-09 | 2,570.00 | 2,570.00 | 2,175.00 | 2,260.00 | 2,181.80 | 2,510,291 |
| 2021-11-08 | 2,410.00 | 2,520.00 | 2,410.00 | 2,485.00 | 2,399.01 | 1,445,067 |
| 2021-11-05 | 2,400.00 | 2,440.00 | 2,350.00 | 2,400.00 | 2,316.96 | 516,854 |
| 2021-11-04 | 2,380.00 | 2,450.00 | 2,380.00 | 2,415.00 | 2,331.44 | 676,053 |
| 2021-11-03 | 2,505.00 | 2,510.00 | 2,380.00 | 2,380.00 | 2,297.65 | 1,273,644 |
| 2021-11-02 | 2,380.00 | 2,575.00 | 2,330.00 | 2,505.00 | 2,418.32 | 1,633,467 |
| 2021-11-01 | 2,345.00 | 2,435.00 | 2,340.00 | 2,380.00 | 2,297.65 | 651,903 |
| 2021-10-29 | 2,310.00 | 2,415.00 | 2,305.00 | 2,340.00 | 2,259.03 | 1,079,012 |
| 2021-10-28 | 2,380.00 | 2,470.00 | 2,280.00 | 2,335.00 | 2,254.20 | 1,458,234 |
| 2021-10-27 | 2,510.00 | 2,510.00 | 2,345.00 | 2,395.00 | 2,312.13 | 1,221,948 |
| 2021-10-26 | 2,425.00 | 2,520.00 | 2,380.00 | 2,490.00 | 2,403.84 | 2,198,431 |
| 2021-10-25 | 2,420.00 | 2,520.00 | 2,290.00 | 2,460.00 | 2,374.88 | 2,117,590 |
| 2021-10-22 | 2,375.00 | 2,520.00 | 2,360.00 | 2,460.00 | 2,374.88 | 1,653,133 |
| 2021-10-21 | 2,660.00 | 2,660.00 | 2,250.00 | 2,375.00 | 2,292.82 | 3,774,775 |
| 2021-10-20 | 2,495.00 | 2,725.00 | 2,460.00 | 2,665.00 | 2,572.79 | 2,729,840 |
| 2021-10-19 | 2,570.00 | 2,600.00 | 2,400.00 | 2,530.00 | 2,442.46 | 2,122,354 |
| 2021-10-18 | 2,400.00 | 2,550.00 | 2,360.00 | 2,550.00 | 2,461.76 | 2,785,771 |
| 2021-10-15 | 2,265.00 | 2,590.00 | 2,180.00 | 2,375.00 | 2,292.82 | 7,076,649 |
| 2021-10-14 | 2,245.00 | 2,355.00 | 2,210.00 | 2,280.00 | 2,201.11 | 4,017,459 |
← NewerPage 21 of 21 · 1,229 trading days
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.