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%WTI99.31▲ 2.22%
← 130500.KQ stock page

Gumho NT Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-113,980.003,995.003,925.003,975.003,975.00223,910
2022-11-103,820.004,000.003,760.003,920.003,920.00243,598
2022-11-093,930.003,975.003,880.003,890.003,890.00189,694
2022-11-083,920.003,940.003,875.003,895.003,895.00197,550
2022-11-073,860.003,950.003,850.003,890.003,890.00281,590
2022-11-043,805.003,870.003,775.003,870.003,870.00255,709
2022-11-033,780.003,860.003,745.003,855.003,855.00209,751
2022-11-023,980.003,985.003,810.003,875.003,875.00507,412
2022-11-014,075.004,105.003,965.004,005.004,005.00793,124
2022-10-313,695.004,625.003,660.004,115.004,115.0014,749,960
2022-10-283,660.003,660.003,585.003,630.003,630.0089,807
2022-10-273,645.003,665.003,540.003,665.003,665.00138,552
2022-10-263,560.003,930.003,555.003,575.003,575.00853,834
2022-10-253,545.003,655.003,505.003,540.003,540.00217,467
2022-10-243,355.003,860.003,350.003,520.003,520.00685,176
2022-10-213,305.003,375.003,280.003,320.003,320.0062,067
2022-10-203,375.003,400.003,280.003,330.003,330.0029,048
2022-10-193,400.003,460.003,365.003,375.003,375.0065,615
2022-10-183,360.003,410.003,350.003,380.003,380.0041,426
2022-10-173,220.003,365.003,190.003,325.003,325.0048,461
2022-10-143,100.003,280.003,100.003,245.003,245.0090,774
2022-10-133,270.003,300.003,050.003,085.003,085.0078,389
2022-10-123,225.003,360.003,225.003,300.003,300.0077,410
2022-10-113,410.003,445.003,260.003,280.003,280.0085,675
2022-10-073,465.003,560.003,460.003,520.003,520.0047,966
2022-10-063,380.003,500.003,370.003,455.003,455.0032,275
2022-10-053,510.003,530.003,340.003,380.003,380.0051,158
2022-10-043,375.003,480.003,360.003,455.003,455.0051,871
2022-09-303,305.003,390.003,235.003,305.003,305.0049,147
2022-09-293,250.003,500.003,250.003,320.003,320.00110,245
2022-09-283,375.003,510.003,200.003,235.003,235.00101,318
2022-09-273,335.003,465.003,315.003,385.003,385.00100,054
2022-09-263,560.003,640.003,420.003,425.003,425.00152,268
2022-09-233,710.003,745.003,605.003,720.003,720.0091,129
2022-09-223,815.003,865.003,660.003,755.003,755.0076,635
2022-09-213,845.003,935.003,845.003,865.003,865.0035,834
2022-09-203,820.003,920.003,820.003,880.003,880.0082,182
2022-09-193,975.004,010.003,815.003,825.003,825.0081,178
2022-09-164,100.004,110.003,990.003,990.003,990.0075,758
2022-09-154,195.004,215.004,100.004,140.004,140.0054,839
2022-09-144,055.004,180.003,990.004,135.004,135.0068,208
2022-09-134,085.004,190.004,060.004,150.004,150.0076,837
2022-09-083,995.004,145.003,965.004,000.004,000.0072,025
2022-09-074,085.004,125.003,950.003,965.003,965.0065,537
2022-09-064,000.004,135.004,000.004,085.004,085.0066,181
2022-09-054,100.004,160.004,030.004,075.004,075.0093,726
2022-09-024,225.004,280.004,115.004,215.004,215.00100,509
2022-09-014,350.004,400.004,225.004,265.004,265.0064,807
2022-08-314,345.004,445.004,295.004,350.004,350.0056,355
2022-08-304,295.004,410.004,265.004,345.004,345.0072,845
2022-08-294,210.004,435.004,210.004,300.004,300.00161,433
2022-08-264,520.004,570.004,455.004,460.004,460.0068,831
2022-08-254,465.004,580.004,465.004,510.004,510.0075,495
2022-08-244,450.004,550.004,430.004,465.004,465.00112,397
2022-08-234,510.004,545.004,440.004,450.004,450.00158,090
2022-08-224,955.004,960.004,545.004,585.004,585.00470,080
2022-08-195,050.005,130.005,000.005,010.005,010.00417,633
2022-08-184,990.005,120.004,940.005,090.005,090.00196,227
2022-08-175,260.005,290.005,040.005,060.005,060.00378,435
2022-08-165,090.005,200.005,000.005,170.005,170.00332,081
← NewerPage 17 of 21 · 1,228 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.