See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.42▼ 3.31%
← 130500.KQ stock page

Gumho NT Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-083,465.003,540.003,465.003,515.003,515.0056,702
2023-05-043,490.003,505.003,430.003,465.003,465.0058,190
2023-05-033,505.003,505.003,470.003,490.003,490.0028,895
2023-05-023,465.003,500.003,430.003,485.003,485.0049,379
2023-04-283,485.003,520.003,415.003,465.003,465.0061,021
2023-04-273,475.003,475.003,405.003,470.003,470.0052,057
2023-04-263,495.003,550.003,430.003,475.003,475.0039,810
2023-04-253,530.003,545.003,440.003,500.003,500.0064,921
2023-04-243,615.003,635.003,505.003,530.003,530.00117,305
2023-04-213,645.003,720.003,600.003,675.003,675.00120,522
2023-04-203,745.003,760.003,600.003,645.003,645.00147,984
2023-04-193,650.003,775.003,650.003,715.003,715.00115,781
2023-04-183,655.003,665.003,575.003,645.003,645.0094,666
2023-04-173,675.003,695.003,580.003,685.003,685.0078,288
2023-04-143,725.003,725.003,640.003,685.003,685.0096,135
2023-04-133,600.003,720.003,560.003,710.003,710.00154,257
2023-04-123,460.003,850.003,460.003,650.003,650.00977,411
2023-04-113,405.003,500.003,365.003,460.003,460.0058,381
2023-04-103,515.003,535.003,425.003,440.003,440.0095,906
2023-04-073,555.003,560.003,490.003,550.003,550.0055,745
2023-04-063,610.003,640.003,540.003,560.003,560.0049,325
2023-04-053,510.003,665.003,510.003,620.003,620.00129,536
2023-04-043,500.003,555.003,455.003,540.003,540.0082,760
2023-04-033,495.003,560.003,435.003,500.003,500.0084,020
2023-03-313,530.003,565.003,485.003,495.003,495.0037,448
2023-03-303,470.003,570.003,470.003,550.003,550.0059,669
2023-03-293,490.003,525.003,405.003,460.003,460.0042,557
2023-03-283,460.003,500.003,445.003,490.003,490.0022,126
2023-03-273,500.003,510.003,305.003,460.003,460.0060,606
2023-03-243,425.003,530.003,405.003,475.003,475.0036,640
2023-03-233,480.003,480.003,400.003,405.003,405.0039,991
2023-03-223,560.003,580.003,475.003,480.003,480.0055,608
2023-03-213,640.003,655.003,545.003,560.003,560.0027,865
2023-03-203,600.003,665.003,560.003,590.003,590.0032,044
2023-03-173,470.003,610.003,450.003,590.003,590.0057,268
2023-03-163,515.003,545.003,370.003,435.003,435.0047,682
2023-03-153,480.003,560.003,480.003,515.003,515.0072,809
2023-03-143,650.003,650.003,450.003,480.003,480.0081,021
2023-03-133,650.003,695.003,580.003,670.003,670.0069,228
2023-03-103,765.003,795.003,705.003,750.003,750.0050,915
2023-03-093,840.003,840.003,760.003,800.003,800.0055,738
2023-03-083,895.003,895.003,815.003,840.003,840.0036,751
2023-03-073,820.003,905.003,785.003,900.003,900.0072,403
2023-03-063,820.003,825.003,775.003,820.003,820.0043,057
2023-03-033,770.003,810.003,750.003,805.003,805.0049,775
2023-03-023,775.003,800.003,725.003,765.003,765.0038,386
2023-02-283,700.003,770.003,670.003,740.003,740.0055,347
2023-02-273,705.003,755.003,690.003,700.003,700.0058,961
2023-02-243,815.003,835.003,760.003,775.003,775.0068,053
2023-02-233,845.003,865.003,750.003,810.003,810.00154,787
2023-02-223,920.003,955.003,875.003,880.003,880.0049,315
2023-02-213,945.003,985.003,900.003,955.003,955.0051,293
2023-02-203,875.003,950.003,820.003,920.003,920.0040,439
2023-02-173,975.003,975.003,870.003,890.003,890.0048,180
2023-02-163,825.003,945.003,825.003,935.003,935.0052,577
2023-02-153,955.003,990.003,820.003,845.003,845.0079,174
2023-02-143,880.003,960.003,880.003,915.003,915.0054,841
2023-02-134,000.004,000.003,855.003,880.003,880.0096,162
2023-02-104,095.004,155.003,980.003,980.003,980.00128,926
2023-02-094,175.004,175.004,100.004,130.004,130.0046,314
← NewerPage 15 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.