Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 130500.KQ stock page

Gumho NT Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-292,730.002,730.002,655.002,685.002,685.0016,974
2024-01-262,735.002,735.002,700.002,725.002,725.0010,305
2024-01-252,720.002,760.002,695.002,730.002,730.0013,391
2024-01-242,735.002,735.002,700.002,715.002,715.0012,742
2024-01-232,740.002,755.002,700.002,735.002,735.0015,925
2024-01-222,740.002,760.002,710.002,725.002,725.0020,318
2024-01-192,710.002,775.002,710.002,770.002,770.0013,763
2024-01-182,650.002,725.002,640.002,710.002,710.0018,717
2024-01-172,825.002,835.002,680.002,715.002,715.0025,994
2024-01-162,820.002,890.002,820.002,820.002,820.0024,655
2024-01-152,900.002,905.002,870.002,875.002,875.0014,268
2024-01-122,920.002,920.002,865.002,905.002,905.009,622
2024-01-112,930.002,930.002,885.002,900.002,900.0029,479
2024-01-102,960.002,960.002,865.002,925.002,925.0024,350
2024-01-092,930.002,950.002,915.002,935.002,935.0022,987
2024-01-082,935.002,940.002,900.002,930.002,930.0016,192
2024-01-052,910.002,955.002,890.002,930.002,930.0026,201
2024-01-042,955.002,960.002,900.002,940.002,940.0016,557
2024-01-032,875.002,955.002,875.002,955.002,955.0023,672
2024-01-022,915.002,970.002,915.002,930.002,930.0021,088
2023-12-282,925.002,930.002,900.002,915.002,915.0012,895
2023-12-272,855.002,910.002,850.002,900.002,900.0023,153
2023-12-262,950.002,950.002,800.002,885.002,885.0069,290
2023-12-222,955.002,965.002,940.002,950.002,950.0013,110
2023-12-212,955.002,990.002,915.002,960.002,960.0024,411
2023-12-202,980.002,980.002,945.002,960.002,960.0025,440
2023-12-193,020.003,035.002,925.002,955.002,955.0055,220
2023-12-183,080.003,080.002,990.003,015.003,015.0034,641
2023-12-153,130.003,150.003,050.003,075.003,075.0039,127
2023-12-143,115.003,165.003,090.003,135.003,135.0040,313
2023-12-133,000.003,140.002,995.003,135.003,135.0055,457
2023-12-123,060.003,075.002,965.002,995.002,995.00102,570
2023-12-113,155.003,250.003,050.003,090.003,090.0093,437
2023-12-083,160.003,260.003,100.003,190.003,190.00110,857
2023-12-072,990.003,270.002,990.003,230.003,230.00372,840
2023-12-063,125.003,135.003,005.003,025.003,025.00102,431
2023-12-053,095.003,330.003,005.003,125.003,125.00347,723
2023-12-042,960.003,145.002,890.003,130.003,130.00231,720
2023-12-012,850.003,015.002,800.002,985.002,985.00208,988
2023-11-302,810.002,885.002,790.002,850.002,850.0036,963
2023-11-292,880.002,880.002,800.002,810.002,810.0055,628
2023-11-282,940.002,990.002,820.002,865.002,865.00102,206
2023-11-272,860.003,000.002,810.002,970.002,970.00109,224
2023-11-242,925.002,925.002,800.002,860.002,860.00106,726
2023-11-232,950.003,000.002,870.002,925.002,925.00169,120
2023-11-222,685.003,205.002,650.002,950.002,950.001,279,537
2023-11-212,715.002,725.002,670.002,705.002,705.0012,080
2023-11-202,730.002,750.002,645.002,700.002,700.0019,758
2023-11-172,660.002,720.002,645.002,720.002,720.0015,000
2023-11-162,575.002,670.002,565.002,660.002,660.0022,986
2023-11-152,650.002,700.002,565.002,565.002,565.0022,126
2023-11-142,585.002,640.002,550.002,615.002,615.009,956
2023-11-132,720.002,745.002,555.002,555.002,555.0013,639
2023-11-102,700.002,760.002,700.002,750.002,750.0016,825
2023-11-092,715.002,750.002,710.002,750.002,750.0015,097
2023-11-082,695.002,720.002,695.002,715.002,715.0015,481
2023-11-072,740.002,745.002,635.002,695.002,695.0021,005
2023-11-062,585.002,680.002,585.002,670.002,670.0023,092
2023-11-032,580.002,585.002,520.002,585.002,585.0022,359
2023-11-022,465.002,550.002,450.002,545.002,545.0017,444
← NewerPage 12 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.