GAMSUNG Corporation Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5,290.00 | 5,380.00 | 5,170.00 | 5,290.00 | 5,106.96 | 543,443 |
| 2026-01-20 | 5,250.00 | 5,490.00 | 5,210.00 | 5,260.00 | 5,077.99 | 477,166 |
| 2026-01-19 | 5,200.00 | 5,350.00 | 5,120.00 | 5,210.00 | 5,029.72 | 374,033 |
| 2026-01-16 | 5,140.00 | 5,390.00 | 5,090.00 | 5,270.00 | 5,087.65 | 714,037 |
| 2026-01-15 | 5,190.00 | 5,240.00 | 5,060.00 | 5,160.00 | 4,981.45 | 1,022,132 |
| 2026-01-14 | 5,290.00 | 5,500.00 | 5,190.00 | 5,220.00 | 5,039.38 | 832,528 |
| 2026-01-13 | 5,330.00 | 5,360.00 | 5,230.00 | 5,330.00 | 5,145.57 | 708,464 |
| 2026-01-12 | 5,340.00 | 5,450.00 | 5,290.00 | 5,390.00 | 5,203.49 | 545,171 |
| 2026-01-09 | 5,380.00 | 5,420.00 | 5,200.00 | 5,340.00 | 5,155.22 | 892,886 |
| 2026-01-08 | 5,440.00 | 5,560.00 | 5,290.00 | 5,360.00 | 5,174.53 | 1,325,748 |
| 2026-01-07 | 5,610.00 | 5,650.00 | 5,410.00 | 5,520.00 | 5,329.00 | 898,112 |
| 2026-01-06 | 5,690.00 | 5,730.00 | 5,500.00 | 5,600.00 | 5,406.23 | 980,389 |
| 2026-01-05 | 5,770.00 | 6,030.00 | 5,690.00 | 5,690.00 | 5,493.11 | 764,083 |
| 2026-01-02 | 5,850.00 | 5,860.00 | 5,590.00 | 5,760.00 | 5,560.69 | 642,109 |
| 2025-12-30 | 5,800.00 | 5,880.00 | 5,600.00 | 5,770.00 | 5,570.35 | 866,070 |
| 2025-12-29 | 5,910.00 | 6,030.00 | 5,630.00 | 5,850.00 | 5,647.58 | 592,733 |
| 2025-12-26 | 6,050.00 | 6,050.00 | 5,810.00 | 5,910.00 | 5,705.50 | 1,007,236 |
| 2025-12-24 | 6,060.00 | 6,100.00 | 5,940.00 | 6,050.00 | 5,840.66 | 560,223 |
| 2025-12-23 | 6,060.00 | 6,180.00 | 5,970.00 | 6,100.00 | 5,888.93 | 470,693 |
| 2025-12-22 | 6,120.00 | 6,190.00 | 5,930.00 | 6,090.00 | 5,879.27 | 554,119 |
| 2025-12-19 | 6,300.00 | 6,500.00 | 6,090.00 | 6,120.00 | 5,908.24 | 715,400 |
| 2025-12-18 | 6,380.00 | 6,440.00 | 6,110.00 | 6,280.00 | 6,062.70 | 545,229 |
| 2025-12-17 | 6,420.00 | 6,500.00 | 6,240.00 | 6,310.00 | 6,091.66 | 271,937 |
| 2025-12-16 | 6,610.00 | 6,680.00 | 6,440.00 | 6,460.00 | 6,236.47 | 486,846 |
| 2025-12-15 | 6,250.00 | 6,820.00 | 6,160.00 | 6,750.00 | 6,516.44 | 1,510,138 |
| 2025-12-12 | 6,570.00 | 6,570.00 | 6,250.00 | 6,290.00 | 6,072.35 | 902,306 |
| 2025-12-11 | 6,700.00 | 6,900.00 | 6,380.00 | 6,430.00 | 6,207.51 | 2,938,465 |
| 2025-12-10 | 6,690.00 | 6,760.00 | 6,610.00 | 6,700.00 | 6,468.17 | 379,437 |
| 2025-12-09 | 6,720.00 | 6,930.00 | 6,600.00 | 6,690.00 | 6,458.51 | 570,013 |
| 2025-12-08 | 6,800.00 | 7,100.00 | 6,670.00 | 6,720.00 | 6,487.47 | 1,328,229 |
| 2025-12-05 | 6,600.00 | 6,780.00 | 6,530.00 | 6,670.00 | 6,439.20 | 465,333 |
| 2025-12-04 | 6,550.00 | 6,810.00 | 6,480.00 | 6,660.00 | 6,429.55 | 1,268,128 |
| 2025-12-03 | 6,490.00 | 6,590.00 | 6,340.00 | 6,560.00 | 6,333.01 | 870,292 |
| 2025-12-02 | 6,180.00 | 6,470.00 | 6,150.00 | 6,430.00 | 6,207.51 | 1,113,857 |
| 2025-12-01 | 6,230.00 | 6,360.00 | 6,040.00 | 6,180.00 | 5,966.16 | 927,748 |
| 2025-11-28 | 6,060.00 | 6,420.00 | 5,970.00 | 6,230.00 | 6,014.43 | 1,458,844 |
| 2025-11-27 | 5,790.00 | 6,130.00 | 5,700.00 | 6,060.00 | 5,850.31 | 1,086,794 |
| 2025-11-26 | 5,770.00 | 5,850.00 | 5,620.00 | 5,710.00 | 5,512.42 | 368,947 |
| 2025-11-25 | 5,920.00 | 6,050.00 | 5,670.00 | 5,720.00 | 5,522.08 | 456,998 |
| 2025-11-24 | 6,000.00 | 6,160.00 | 5,830.00 | 5,900.00 | 5,695.85 | 1,103,064 |
| 2025-11-21 | 6,000.00 | 6,170.00 | 5,890.00 | 6,000.00 | 5,792.39 | 1,319,164 |
| 2025-11-20 | 5,770.00 | 6,150.00 | 5,700.00 | 6,110.00 | 5,898.58 | 2,975,284 |
| 2025-11-19 | 5,320.00 | 5,670.00 | 5,280.00 | 5,600.00 | 5,406.23 | 1,587,252 |
| 2025-11-18 | 5,080.00 | 5,430.00 | 5,000.00 | 5,310.00 | 5,126.26 | 1,348,066 |
| 2025-11-17 | 5,370.00 | 5,370.00 | 5,020.00 | 5,160.00 | 4,981.45 | 465,070 |
| 2025-11-14 | 5,270.00 | 5,650.00 | 5,200.00 | 5,210.00 | 5,029.72 | 1,110,855 |
| 2025-11-13 | 5,600.00 | 5,680.00 | 5,290.00 | 5,310.00 | 5,126.26 | 635,615 |
| 2025-11-12 | 5,300.00 | 5,550.00 | 5,250.00 | 5,530.00 | 5,338.65 | 475,749 |
| 2025-11-11 | 5,400.00 | 5,420.00 | 5,230.00 | 5,300.00 | 5,116.61 | 417,211 |
| 2025-11-10 | 5,580.00 | 5,600.00 | 5,330.00 | 5,380.00 | 5,193.84 | 588,147 |
| 2025-11-07 | 5,500.00 | 5,530.00 | 5,360.00 | 5,470.00 | 5,280.73 | 583,144 |
| 2025-11-06 | 5,190.00 | 5,600.00 | 5,190.00 | 5,510.00 | 5,319.34 | 1,166,155 |
| 2025-11-05 | 5,210.00 | 5,220.00 | 4,990.00 | 5,160.00 | 4,981.45 | 451,574 |
| 2025-11-04 | 5,280.00 | 5,290.00 | 5,090.00 | 5,210.00 | 5,029.72 | 468,686 |
| 2025-11-03 | 5,130.00 | 5,320.00 | 5,100.00 | 5,280.00 | 5,097.30 | 827,040 |
| 2025-10-31 | 5,260.00 | 5,280.00 | 5,050.00 | 5,070.00 | 4,894.57 | 784,940 |
| 2025-10-30 | 5,210.00 | 5,400.00 | 5,150.00 | 5,260.00 | 5,077.99 | 443,751 |
| 2025-10-29 | 5,340.00 | 5,340.00 | 5,120.00 | 5,180.00 | 5,000.76 | 735,495 |
| 2025-10-28 | 5,480.00 | 5,480.00 | 5,250.00 | 5,350.00 | 5,164.88 | 420,104 |
| 2025-10-27 | 5,280.00 | 5,520.00 | 5,190.00 | 5,440.00 | 5,251.76 | 902,802 |
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.