GAMSUNG Corporation Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6,110.00 | 6,250.00 | 5,960.00 | 6,100.00 | 5,888.93 | 341,282 |
| 2025-07-23 | 5,840.00 | 6,100.00 | 5,720.00 | 6,090.00 | 5,879.27 | 641,805 |
| 2025-07-22 | 5,950.00 | 6,010.00 | 5,760.00 | 5,880.00 | 5,676.54 | 471,220 |
| 2025-07-21 | 5,940.00 | 6,080.00 | 5,830.00 | 5,950.00 | 5,744.12 | 518,532 |
| 2025-07-18 | 5,950.00 | 5,960.00 | 5,750.00 | 5,950.00 | 5,744.12 | 290,882 |
| 2025-07-17 | 5,990.00 | 6,070.00 | 5,840.00 | 5,910.00 | 5,705.50 | 651,943 |
| 2025-07-16 | 6,270.00 | 6,320.00 | 5,950.00 | 6,040.00 | 5,831.00 | 869,800 |
| 2025-07-15 | 6,240.00 | 6,390.00 | 6,170.00 | 6,270.00 | 6,053.05 | 592,332 |
| 2025-07-14 | 6,180.00 | 6,380.00 | 6,150.00 | 6,230.00 | 6,014.43 | 359,423 |
| 2025-07-11 | 6,400.00 | 6,470.00 | 6,210.00 | 6,260.00 | 6,043.39 | 461,317 |
| 2025-07-10 | 6,450.00 | 6,620.00 | 6,370.00 | 6,460.00 | 6,236.47 | 711,543 |
| 2025-07-09 | 6,340.00 | 6,550.00 | 6,250.00 | 6,540.00 | 6,313.70 | 372,226 |
| 2025-07-08 | 6,130.00 | 6,420.00 | 6,120.00 | 6,390.00 | 6,168.89 | 618,542 |
| 2025-07-07 | 5,960.00 | 6,160.00 | 5,900.00 | 6,110.00 | 5,898.58 | 675,793 |
| 2025-07-04 | 6,180.00 | 6,300.00 | 6,050.00 | 6,130.00 | 5,917.89 | 532,959 |
| 2025-07-03 | 6,570.00 | 6,590.00 | 6,170.00 | 6,240.00 | 6,024.08 | 694,245 |
| 2025-07-02 | 6,390.00 | 6,500.00 | 6,210.00 | 6,400.00 | 6,178.55 | 650,239 |
| 2025-07-01 | 6,360.00 | 6,540.00 | 6,230.00 | 6,400.00 | 6,178.55 | 620,147 |
| 2025-06-30 | 6,160.00 | 6,510.00 | 6,140.00 | 6,360.00 | 6,139.93 | 1,017,069 |
| 2025-06-27 | 6,220.00 | 6,330.00 | 6,120.00 | 6,250.00 | 6,033.74 | 1,001,590 |
| 2025-06-26 | 6,060.00 | 6,270.00 | 5,980.00 | 6,220.00 | 6,004.78 | 1,431,265 |
| 2025-06-25 | 5,680.00 | 6,180.00 | 5,550.00 | 6,050.00 | 5,840.66 | 1,486,083 |
| 2025-06-24 | 5,780.00 | 5,860.00 | 5,560.00 | 5,730.00 | 5,531.73 | 1,192,409 |
| 2025-06-23 | 5,620.00 | 5,840.00 | 5,450.00 | 5,730.00 | 5,531.73 | 992,881 |
| 2025-06-20 | 6,000.00 | 6,030.00 | 5,700.00 | 5,820.00 | 5,618.62 | 1,301,188 |
| 2025-06-19 | 6,000.00 | 6,100.00 | 5,820.00 | 6,070.00 | 5,859.97 | 740,893 |
| 2025-06-18 | 5,860.00 | 6,000.00 | 5,800.00 | 6,000.00 | 5,792.39 | 557,277 |
| 2025-06-17 | 6,080.00 | 6,080.00 | 5,760.00 | 5,920.00 | 5,715.16 | 866,376 |
| 2025-06-16 | 5,850.00 | 6,130.00 | 5,790.00 | 5,950.00 | 5,744.12 | 2,074,189 |
| 2025-06-13 | 5,570.00 | 5,820.00 | 5,450.00 | 5,780.00 | 5,580.00 | 1,515,414 |
| 2025-06-12 | 5,480.00 | 5,750.00 | 5,410.00 | 5,580.00 | 5,386.92 | 1,416,618 |
| 2025-06-11 | 5,220.00 | 5,640.00 | 5,180.00 | 5,480.00 | 5,290.38 | 2,412,478 |
| 2025-06-10 | 5,170.00 | 5,250.00 | 5,070.00 | 5,180.00 | 5,000.76 | 896,734 |
| 2025-06-09 | 5,140.00 | 5,380.00 | 5,080.00 | 5,160.00 | 4,981.45 | 1,189,362 |
| 2025-06-05 | 5,240.00 | 5,290.00 | 5,010.00 | 5,190.00 | 5,010.42 | 1,839,350 |
| 2025-06-04 | 5,320.00 | 5,440.00 | 5,250.00 | 5,330.00 | 5,145.57 | 967,559 |
| 2025-06-02 | 5,110.00 | 5,480.00 | 5,110.00 | 5,320.00 | 5,135.92 | 1,529,552 |
| 2025-05-30 | 5,390.00 | 5,410.00 | 5,040.00 | 5,210.00 | 5,029.72 | 1,896,983 |
| 2025-05-29 | 4,830.00 | 5,250.00 | 4,830.00 | 5,130.00 | 4,952.49 | 2,170,053 |
| 2025-05-28 | 5,110.00 | 5,120.00 | 4,755.00 | 4,960.00 | 4,788.37 | 2,355,938 |
| 2025-05-27 | 5,020.00 | 5,210.00 | 4,975.00 | 5,160.00 | 4,981.45 | 1,587,171 |
| 2025-05-26 | 5,260.00 | 5,270.00 | 4,960.00 | 5,110.00 | 4,933.18 | 3,639,968 |
| 2025-05-23 | 4,350.00 | 4,950.00 | 4,330.00 | 4,910.00 | 4,740.10 | 8,441,497 |
| 2025-05-22 | 4,350.00 | 4,390.00 | 4,175.00 | 4,250.00 | 4,102.94 | 1,110,014 |
| 2025-05-21 | 4,470.00 | 4,560.00 | 4,355.00 | 4,405.00 | 4,252.58 | 1,753,829 |
| 2025-05-20 | 4,245.00 | 4,400.00 | 4,130.00 | 4,360.00 | 4,209.13 | 952,204 |
| 2025-05-19 | 4,250.00 | 4,340.00 | 4,080.00 | 4,200.00 | 4,054.67 | 737,285 |
| 2025-05-16 | 4,035.00 | 4,265.00 | 3,985.00 | 4,235.00 | 4,088.46 | 1,300,759 |
| 2025-05-15 | 3,995.00 | 4,115.00 | 3,975.00 | 4,045.00 | 3,905.03 | 1,036,950 |
| 2025-05-14 | 3,915.00 | 4,015.00 | 3,870.00 | 3,930.00 | 3,794.01 | 1,040,643 |
| 2025-05-13 | 3,865.00 | 3,950.00 | 3,845.00 | 3,940.00 | 3,803.67 | 452,846 |
| 2025-05-12 | 3,900.00 | 3,915.00 | 3,815.00 | 3,880.00 | 3,745.74 | 376,711 |
| 2025-05-09 | 3,790.00 | 3,880.00 | 3,720.00 | 3,860.00 | 3,726.44 | 546,851 |
| 2025-05-08 | 3,680.00 | 3,785.00 | 3,635.00 | 3,775.00 | 3,644.38 | 492,722 |
| 2025-05-07 | 3,610.00 | 3,680.00 | 3,510.00 | 3,660.00 | 3,533.36 | 439,376 |
| 2025-05-02 | 3,635.00 | 3,660.00 | 3,560.00 | 3,630.00 | 3,504.39 | 542,207 |
| 2025-04-30 | 3,695.00 | 3,710.00 | 3,570.00 | 3,625.00 | 3,499.57 | 588,454 |
| 2025-04-29 | 3,715.00 | 3,800.00 | 3,660.00 | 3,685.00 | 3,557.49 | 454,956 |
| 2025-04-28 | 3,790.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,571.97 | 317,410 |
| 2025-04-25 | 3,800.00 | 3,830.00 | 3,700.00 | 3,800.00 | 3,668.51 | 266,343 |
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.