GAMSUNG Corporation Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5,310.00 | 5,400.00 | 5,250.00 | 5,280.00 | 5,097.30 | 732,404 |
| 2025-10-23 | 5,320.00 | 5,500.00 | 5,210.00 | 5,310.00 | 5,126.26 | 491,745 |
| 2025-10-22 | 5,090.00 | 5,340.00 | 5,090.00 | 5,320.00 | 5,135.92 | 621,373 |
| 2025-10-21 | 5,090.00 | 5,200.00 | 5,040.00 | 5,100.00 | 4,923.53 | 796,751 |
| 2025-10-20 | 5,170.00 | 5,200.00 | 5,010.00 | 5,090.00 | 4,913.88 | 1,194,105 |
| 2025-10-17 | 5,280.00 | 5,380.00 | 5,080.00 | 5,150.00 | 4,971.80 | 1,491,091 |
| 2025-10-16 | 5,750.00 | 5,770.00 | 5,180.00 | 5,270.00 | 5,087.65 | 1,861,303 |
| 2025-10-15 | 5,510.00 | 5,780.00 | 5,510.00 | 5,750.00 | 5,551.04 | 613,230 |
| 2025-10-14 | 5,640.00 | 5,660.00 | 5,500.00 | 5,510.00 | 5,319.34 | 614,242 |
| 2025-10-13 | 5,640.00 | 5,790.00 | 5,580.00 | 5,610.00 | 5,415.88 | 623,385 |
| 2025-10-10 | 6,140.00 | 6,140.00 | 5,700.00 | 5,760.00 | 5,560.69 | 894,727 |
| 2025-10-02 | 6,010.00 | 6,170.00 | 5,860.00 | 6,050.00 | 5,840.66 | 488,156 |
| 2025-10-01 | 5,990.00 | 6,040.00 | 5,850.00 | 5,980.00 | 5,773.08 | 506,035 |
| 2025-09-30 | 5,990.00 | 6,020.00 | 5,870.00 | 5,960.00 | 5,753.77 | 323,610 |
| 2025-09-29 | 5,970.00 | 6,070.00 | 5,820.00 | 5,980.00 | 5,773.08 | 750,255 |
| 2025-09-26 | 6,100.00 | 6,230.00 | 5,940.00 | 5,970.00 | 5,763.43 | 767,830 |
| 2025-09-25 | 6,500.00 | 6,500.00 | 6,120.00 | 6,150.00 | 5,937.20 | 1,010,056 |
| 2025-09-24 | 6,540.00 | 6,680.00 | 6,380.00 | 6,460.00 | 6,236.47 | 741,547 |
| 2025-09-23 | 6,530.00 | 6,840.00 | 6,430.00 | 6,540.00 | 6,313.70 | 1,302,514 |
| 2025-09-22 | 6,690.00 | 6,830.00 | 6,400.00 | 6,530.00 | 6,304.05 | 2,848,257 |
| 2025-09-19 | 6,210.00 | 6,940.00 | 6,190.00 | 6,680.00 | 6,448.86 | 4,525,026 |
| 2025-09-18 | 6,280.00 | 6,490.00 | 6,170.00 | 6,210.00 | 5,995.12 | 1,018,045 |
| 2025-09-17 | 6,120.00 | 6,470.00 | 5,900.00 | 6,290.00 | 6,072.35 | 1,317,645 |
| 2025-09-16 | 6,220.00 | 6,330.00 | 6,050.00 | 6,120.00 | 5,908.24 | 1,362,057 |
| 2025-09-15 | 6,640.00 | 6,690.00 | 6,110.00 | 6,260.00 | 6,043.39 | 2,584,720 |
| 2025-09-12 | 6,300.00 | 6,710.00 | 5,950.00 | 6,430.00 | 6,207.51 | 9,017,374 |
| 2025-09-11 | 5,790.00 | 5,860.00 | 5,670.00 | 5,750.00 | 5,551.04 | 957,301 |
| 2025-09-10 | 5,920.00 | 5,920.00 | 5,690.00 | 5,790.00 | 5,589.65 | 684,779 |
| 2025-09-09 | 5,950.00 | 6,000.00 | 5,850.00 | 5,870.00 | 5,666.89 | 728,629 |
| 2025-09-08 | 5,840.00 | 5,980.00 | 5,730.00 | 5,930.00 | 5,724.81 | 586,785 |
| 2025-09-05 | 5,870.00 | 6,010.00 | 5,760.00 | 5,840.00 | 5,637.92 | 790,282 |
| 2025-09-04 | 5,570.00 | 5,980.00 | 5,540.00 | 5,870.00 | 5,666.89 | 1,680,600 |
| 2025-09-03 | 5,580.00 | 5,650.00 | 5,300.00 | 5,520.00 | 5,329.00 | 1,249,841 |
| 2025-09-02 | 5,800.00 | 5,830.00 | 5,550.00 | 5,580.00 | 5,386.92 | 966,189 |
| 2025-09-01 | 5,730.00 | 6,020.00 | 5,710.00 | 5,790.00 | 5,589.65 | 681,807 |
| 2025-08-29 | 5,660.00 | 6,010.00 | 5,640.00 | 5,750.00 | 5,551.04 | 1,046,523 |
| 2025-08-28 | 5,660.00 | 6,040.00 | 5,610.00 | 5,710.00 | 5,512.42 | 1,088,248 |
| 2025-08-27 | 5,820.00 | 5,900.00 | 5,350.00 | 5,660.00 | 5,464.15 | 2,336,470 |
| 2025-08-26 | 5,510.00 | 5,820.00 | 5,480.00 | 5,800.00 | 5,599.31 | 349,823 |
| 2025-08-25 | 5,580.00 | 5,710.00 | 5,410.00 | 5,580.00 | 5,386.92 | 379,637 |
| 2025-08-22 | 5,600.00 | 5,850.00 | 5,530.00 | 5,590.00 | 5,396.57 | 524,782 |
| 2025-08-21 | 5,610.00 | 5,670.00 | 5,460.00 | 5,530.00 | 5,338.65 | 487,738 |
| 2025-08-20 | 5,540.00 | 5,680.00 | 5,400.00 | 5,610.00 | 5,415.88 | 472,019 |
| 2025-08-19 | 5,700.00 | 5,720.00 | 5,550.00 | 5,590.00 | 5,396.57 | 349,247 |
| 2025-08-18 | 6,040.00 | 6,170.00 | 5,530.00 | 5,650.00 | 5,454.50 | 1,056,922 |
| 2025-08-14 | 5,650.00 | 6,350.00 | 5,510.00 | 6,090.00 | 5,879.27 | 1,955,631 |
| 2025-08-13 | 5,950.00 | 5,960.00 | 5,640.00 | 5,680.00 | 5,483.46 | 554,656 |
| 2025-08-12 | 6,140.00 | 6,150.00 | 5,810.00 | 5,910.00 | 5,705.50 | 270,033 |
| 2025-08-11 | 6,130.00 | 6,290.00 | 6,010.00 | 6,050.00 | 5,840.66 | 553,493 |
| 2025-08-08 | 6,190.00 | 6,190.00 | 6,030.00 | 6,100.00 | 5,888.93 | 179,617 |
| 2025-08-07 | 6,150.00 | 6,200.00 | 5,990.00 | 6,100.00 | 5,888.93 | 280,574 |
| 2025-08-06 | 5,900.00 | 6,200.00 | 5,790.00 | 6,150.00 | 5,937.20 | 450,871 |
| 2025-08-05 | 5,760.00 | 5,950.00 | 5,750.00 | 5,800.00 | 5,599.31 | 274,961 |
| 2025-08-04 | 5,580.00 | 5,740.00 | 5,520.00 | 5,700.00 | 5,502.77 | 164,802 |
| 2025-08-01 | 5,770.00 | 5,920.00 | 5,550.00 | 5,690.00 | 5,493.11 | 334,877 |
| 2025-07-31 | 5,850.00 | 5,950.00 | 5,710.00 | 5,860.00 | 5,657.23 | 646,768 |
| 2025-07-30 | 5,920.00 | 5,940.00 | 5,800.00 | 5,890.00 | 5,686.19 | 221,235 |
| 2025-07-29 | 5,820.00 | 5,990.00 | 5,750.00 | 5,970.00 | 5,763.43 | 456,454 |
| 2025-07-28 | 6,100.00 | 6,100.00 | 5,770.00 | 5,820.00 | 5,618.62 | 533,693 |
| 2025-07-25 | 6,100.00 | 6,160.00 | 6,060.00 | 6,100.00 | 5,888.93 | 180,705 |
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.