GAMSUNG Corporation Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 5,750.00 | 5,990.00 | 5,650.00 | 5,800.00 | 5,800.00 | 651,286 |
| 2026-04-20 | 5,740.00 | 5,870.00 | 5,680.00 | 5,680.00 | 5,680.00 | 264,847 |
| 2026-04-17 | 5,560.00 | 5,920.00 | 5,560.00 | 5,760.00 | 5,760.00 | 673,410 |
| 2026-04-16 | 5,350.00 | 5,670.00 | 5,350.00 | 5,550.00 | 5,550.00 | 479,511 |
| 2026-04-15 | 5,440.00 | 5,500.00 | 5,310.00 | 5,360.00 | 5,360.00 | 429,755 |
| 2026-04-14 | 5,460.00 | 5,570.00 | 5,380.00 | 5,390.00 | 5,390.00 | 251,073 |
| 2026-04-13 | 5,310.00 | 5,490.00 | 5,230.00 | 5,360.00 | 5,360.00 | 259,329 |
| 2026-04-10 | 5,410.00 | 5,410.00 | 5,300.00 | 5,360.00 | 5,360.00 | 393,064 |
| 2026-04-09 | 5,380.00 | 5,480.00 | 5,290.00 | 5,370.00 | 5,370.00 | 260,746 |
| 2026-04-08 | 5,610.00 | 5,620.00 | 5,230.00 | 5,540.00 | 5,540.00 | 537,499 |
| 2026-04-07 | 5,250.00 | 5,370.00 | 5,120.00 | 5,170.00 | 5,170.00 | 159,126 |
| 2026-04-06 | 5,290.00 | 5,320.00 | 5,170.00 | 5,180.00 | 5,180.00 | 297,586 |
| 2026-04-03 | 5,460.00 | 5,570.00 | 5,260.00 | 5,320.00 | 5,320.00 | 325,086 |
| 2026-04-02 | 5,510.00 | 5,800.00 | 5,370.00 | 5,460.00 | 5,460.00 | 413,779 |
| 2026-04-01 | 5,480.00 | 5,580.00 | 5,280.00 | 5,540.00 | 5,540.00 | 387,756 |
| 2026-03-31 | 5,350.00 | 5,490.00 | 5,200.00 | 5,270.00 | 5,270.00 | 428,964 |
| 2026-03-30 | 5,570.00 | 5,620.00 | 5,280.00 | 5,310.00 | 5,310.00 | 542,979 |
| 2026-03-27 | 5,610.00 | 5,960.00 | 5,610.00 | 5,780.00 | 5,580.00 | 431,599 |
| 2026-03-26 | 5,830.00 | 6,000.00 | 5,660.00 | 5,830.00 | 5,628.27 | 513,823 |
| 2026-03-25 | 5,300.00 | 6,080.00 | 5,270.00 | 5,950.00 | 5,744.12 | 873,141 |
| 2026-03-24 | 5,300.00 | 5,390.00 | 5,190.00 | 5,320.00 | 5,135.92 | 345,552 |
| 2026-03-23 | 5,200.00 | 5,380.00 | 5,180.00 | 5,210.00 | 5,029.72 | 488,980 |
| 2026-03-20 | 5,490.00 | 5,750.00 | 5,350.00 | 5,390.00 | 5,203.49 | 467,650 |
| 2026-03-19 | 5,510.00 | 5,580.00 | 5,370.00 | 5,480.00 | 5,290.38 | 605,085 |
| 2026-03-18 | 5,800.00 | 5,800.00 | 5,530.00 | 5,600.00 | 5,406.23 | 314,659 |
| 2026-03-17 | 5,760.00 | 5,830.00 | 5,630.00 | 5,640.00 | 5,444.84 | 243,875 |
| 2026-03-16 | 5,780.00 | 5,840.00 | 5,640.00 | 5,690.00 | 5,493.11 | 206,007 |
| 2026-03-13 | 5,800.00 | 5,910.00 | 5,690.00 | 5,750.00 | 5,551.04 | 400,410 |
| 2026-03-12 | 5,840.00 | 6,300.00 | 5,820.00 | 5,930.00 | 5,724.81 | 470,557 |
| 2026-03-11 | 5,690.00 | 6,120.00 | 5,690.00 | 5,890.00 | 5,686.19 | 859,967 |
| 2026-03-10 | 6,000.00 | 6,000.00 | 5,650.00 | 5,660.00 | 5,464.15 | 503,947 |
| 2026-03-09 | 5,440.00 | 5,730.00 | 5,440.00 | 5,690.00 | 5,493.11 | 493,284 |
| 2026-03-06 | 5,370.00 | 5,950.00 | 5,340.00 | 5,830.00 | 5,628.27 | 805,345 |
| 2026-03-05 | 5,430.00 | 5,720.00 | 5,260.00 | 5,530.00 | 5,338.65 | 1,443,630 |
| 2026-03-04 | 5,790.00 | 5,790.00 | 5,160.00 | 5,160.00 | 4,981.45 | 900,343 |
| 2026-03-03 | 6,040.00 | 6,060.00 | 5,500.00 | 5,630.00 | 5,435.19 | 792,161 |
| 2026-02-27 | 6,190.00 | 6,270.00 | 6,000.00 | 6,020.00 | 5,811.70 | 988,050 |
| 2026-02-26 | 6,570.00 | 6,570.00 | 6,230.00 | 6,280.00 | 6,062.70 | 476,297 |
| 2026-02-25 | 6,630.00 | 6,630.00 | 6,410.00 | 6,430.00 | 6,207.51 | 393,836 |
| 2026-02-24 | 6,450.00 | 6,620.00 | 6,270.00 | 6,580.00 | 6,352.32 | 730,250 |
| 2026-02-23 | 6,800.00 | 6,800.00 | 6,580.00 | 6,580.00 | 6,352.32 | 291,902 |
| 2026-02-20 | 6,900.00 | 6,990.00 | 6,700.00 | 6,710.00 | 6,477.82 | 630,523 |
| 2026-02-19 | 6,880.00 | 7,050.00 | 6,750.00 | 6,930.00 | 6,690.21 | 641,882 |
| 2026-02-13 | 7,000.00 | 7,150.00 | 6,710.00 | 6,760.00 | 6,526.09 | 564,616 |
| 2026-02-12 | 6,930.00 | 7,210.00 | 6,680.00 | 7,120.00 | 6,873.63 | 673,464 |
| 2026-02-11 | 7,380.00 | 7,440.00 | 6,860.00 | 6,880.00 | 6,641.94 | 1,062,819 |
| 2026-02-10 | 6,650.00 | 7,700.00 | 6,610.00 | 7,370.00 | 7,114.98 | 2,434,999 |
| 2026-02-09 | 6,510.00 | 6,680.00 | 6,480.00 | 6,660.00 | 6,429.55 | 675,265 |
| 2026-02-06 | 6,370.00 | 6,670.00 | 6,200.00 | 6,510.00 | 6,284.74 | 695,534 |
| 2026-02-05 | 6,360.00 | 6,950.00 | 6,350.00 | 6,510.00 | 6,284.74 | 787,915 |
| 2026-02-04 | 6,640.00 | 6,650.00 | 6,520.00 | 6,620.00 | 6,390.93 | 540,883 |
| 2026-02-03 | 6,990.00 | 7,000.00 | 6,440.00 | 6,710.00 | 6,477.82 | 888,326 |
| 2026-02-02 | 6,690.00 | 6,960.00 | 6,490.00 | 6,760.00 | 6,526.09 | 1,161,313 |
| 2026-01-30 | 6,590.00 | 7,150.00 | 6,500.00 | 6,930.00 | 6,690.21 | 2,072,155 |
| 2026-01-29 | 6,560.00 | 6,660.00 | 6,330.00 | 6,590.00 | 6,361.97 | 1,367,564 |
| 2026-01-28 | 6,230.00 | 6,580.00 | 6,110.00 | 6,500.00 | 6,275.09 | 1,433,366 |
| 2026-01-27 | 5,980.00 | 6,290.00 | 5,870.00 | 6,090.00 | 5,879.27 | 1,162,254 |
| 2026-01-26 | 5,850.00 | 6,090.00 | 5,750.00 | 6,050.00 | 5,840.66 | 1,523,791 |
| 2026-01-23 | 5,550.00 | 5,800.00 | 5,460.00 | 5,680.00 | 5,483.46 | 712,915 |
| 2026-01-22 | 5,460.00 | 5,910.00 | 5,400.00 | 5,570.00 | 5,377.27 | 827,067 |
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.