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%WTI98.59▲ 1.48%
← 130500.KQ stock page

Gumho NT Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-084,155.004,175.004,120.004,140.004,140.0072,294
2023-02-074,070.004,145.004,055.004,125.004,125.0060,610
2023-02-064,100.004,115.004,040.004,070.004,070.0039,358
2023-02-034,150.004,165.004,095.004,110.004,110.0054,124
2023-02-024,140.004,170.004,125.004,145.004,145.0061,066
2023-02-014,160.004,170.004,095.004,095.004,095.0067,480
2023-01-314,055.004,125.004,020.004,100.004,100.0054,758
2023-01-304,120.004,200.004,045.004,055.004,055.0062,355
2023-01-274,220.004,220.004,120.004,120.004,120.0058,171
2023-01-264,145.004,170.003,855.004,145.004,145.0074,332
2023-01-254,090.004,135.004,055.004,125.004,125.0079,108
2023-01-204,015.004,080.004,015.004,070.004,070.0035,510
2023-01-194,055.004,095.003,995.004,055.004,055.0065,959
2023-01-184,120.004,125.004,035.004,055.004,055.0052,890
2023-01-174,205.004,215.004,080.004,120.004,120.0065,058
2023-01-164,280.004,280.004,150.004,195.004,195.0067,735
2023-01-134,295.004,295.004,195.004,195.004,195.0093,955
2023-01-124,360.004,360.004,215.004,250.004,250.0093,963
2023-01-114,190.004,345.004,170.004,295.004,295.00200,114
2023-01-104,195.004,260.004,110.004,150.004,150.00102,087
2023-01-094,120.004,185.004,115.004,150.004,150.0080,493
2023-01-064,110.004,140.004,055.004,080.004,080.0071,669
2023-01-054,095.004,175.004,015.004,075.004,075.00132,175
2023-01-043,850.004,075.003,850.004,055.004,055.00106,024
2023-01-033,980.004,015.003,810.003,995.003,995.00188,506
2023-01-024,125.004,225.003,990.004,015.004,015.00151,996
2022-12-294,220.004,235.004,020.004,080.004,080.00142,880
2022-12-284,165.004,320.004,145.004,245.004,245.00156,147
2022-12-274,190.004,250.004,120.004,210.004,210.00151,514
2022-12-264,310.004,435.004,115.004,205.004,205.00186,847
2022-12-234,575.004,580.004,300.004,310.004,310.00379,080
2022-12-224,515.004,615.004,430.004,615.004,615.00927,281
2022-12-214,275.004,695.004,275.004,500.004,500.002,627,906
2022-12-204,430.004,680.004,165.004,210.004,210.001,036,802
2022-12-194,490.004,655.004,445.004,445.004,445.00549,213
2022-12-164,465.004,575.004,415.004,490.004,490.00271,157
2022-12-154,450.004,660.004,450.004,540.004,540.00932,525
2022-12-144,610.004,615.004,395.004,500.004,500.00489,680
2022-12-134,455.004,645.004,400.004,535.004,535.001,875,965
2022-12-124,170.004,735.004,170.004,445.004,445.004,933,638
2022-12-094,010.004,340.003,975.004,155.004,155.00674,650
2022-12-083,975.004,145.003,910.003,990.003,990.00138,888
2022-12-074,050.004,075.003,955.004,030.004,030.00112,795
2022-12-064,235.004,235.004,050.004,100.004,100.00162,113
2022-12-054,230.004,275.004,165.004,265.004,265.00119,865
2022-12-024,265.004,275.004,200.004,245.004,245.00121,299
2022-12-014,390.004,390.004,230.004,260.004,260.00155,663
2022-11-304,295.004,305.004,185.004,260.004,260.00226,103
2022-11-294,320.004,390.004,300.004,305.004,305.00295,354
2022-11-284,430.004,500.004,310.004,310.004,310.00501,211
2022-11-254,300.004,930.004,250.004,455.004,455.006,754,577
2022-11-244,215.004,290.004,215.004,290.004,290.00117,838
2022-11-234,255.004,260.004,155.004,210.004,210.00170,507
2022-11-224,045.004,420.004,040.004,235.004,235.00541,070
2022-11-214,420.004,445.004,135.004,135.004,135.00477,007
2022-11-184,260.004,685.004,220.004,355.004,355.002,149,445
2022-11-174,235.004,880.004,215.004,295.004,295.006,945,143
2022-11-164,140.004,180.004,055.004,140.004,140.00210,861
2022-11-154,090.004,145.004,025.004,125.004,125.00230,455
2022-11-143,975.004,100.003,950.004,065.004,065.00319,663
← NewerPage 16 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.