Gumho NT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 5,090.00 | 5,200.00 | 5,000.00 | 5,170.00 | 5,170.00 | 332,081 |
| 2022-08-12 | 4,960.00 | 5,080.00 | 4,945.00 | 5,060.00 | 5,060.00 | 138,634 |
| 2022-08-11 | 4,920.00 | 4,990.00 | 4,910.00 | 4,960.00 | 4,960.00 | 120,354 |
| 2022-08-10 | 5,100.00 | 5,100.00 | 4,915.00 | 4,915.00 | 4,915.00 | 206,240 |
| 2022-08-09 | 5,060.00 | 5,140.00 | 5,050.00 | 5,100.00 | 5,100.00 | 172,036 |
| 2022-08-08 | 5,020.00 | 5,110.00 | 5,010.00 | 5,100.00 | 5,100.00 | 128,703 |
| 2022-08-05 | 5,030.00 | 5,150.00 | 4,995.00 | 5,050.00 | 5,050.00 | 152,742 |
| 2022-08-04 | 5,100.00 | 5,100.00 | 5,000.00 | 5,030.00 | 5,030.00 | 146,998 |
| 2022-08-03 | 5,280.00 | 5,290.00 | 5,060.00 | 5,100.00 | 5,100.00 | 270,356 |
| 2022-08-02 | 5,110.00 | 5,170.00 | 4,985.00 | 5,090.00 | 5,090.00 | 298,674 |
| 2022-08-01 | 5,020.00 | 5,110.00 | 4,950.00 | 5,110.00 | 5,110.00 | 176,091 |
| 2022-07-29 | 5,080.00 | 5,100.00 | 4,900.00 | 5,060.00 | 5,060.00 | 359,116 |
| 2022-07-28 | 5,260.00 | 5,270.00 | 5,080.00 | 5,080.00 | 5,080.00 | 418,021 |
| 2022-07-27 | 5,320.00 | 5,480.00 | 5,250.00 | 5,280.00 | 5,280.00 | 420,744 |
| 2022-07-26 | 5,390.00 | 5,730.00 | 5,350.00 | 5,350.00 | 5,350.00 | 1,970,403 |
| 2022-07-25 | 5,350.00 | 5,400.00 | 5,190.00 | 5,340.00 | 5,340.00 | 533,470 |
| 2022-07-22 | 5,490.00 | 5,600.00 | 5,380.00 | 5,450.00 | 5,450.00 | 639,214 |
| 2022-07-21 | 5,950.00 | 5,960.00 | 5,490.00 | 5,560.00 | 5,560.00 | 1,302,504 |
| 2022-07-20 | 5,630.00 | 6,400.00 | 5,570.00 | 5,990.00 | 5,990.00 | 8,619,610 |
| 2022-07-19 | 5,690.00 | 5,970.00 | 5,550.00 | 5,630.00 | 5,630.00 | 3,151,168 |
| 2022-07-18 | 5,420.00 | 5,680.00 | 5,410.00 | 5,540.00 | 5,540.00 | 1,638,060 |
| 2022-07-15 | 5,180.00 | 5,720.00 | 5,050.00 | 5,400.00 | 5,400.00 | 4,646,071 |
| 2022-07-14 | 5,000.00 | 5,290.00 | 4,930.00 | 5,240.00 | 5,240.00 | 1,111,546 |
| 2022-07-13 | 5,220.00 | 5,220.00 | 4,875.00 | 4,930.00 | 4,930.00 | 665,368 |
| 2022-07-12 | 5,060.00 | 5,330.00 | 5,010.00 | 5,190.00 | 5,190.00 | 2,402,541 |
| 2022-07-11 | 4,915.00 | 5,150.00 | 4,870.00 | 4,965.00 | 4,965.00 | 1,270,129 |
| 2022-07-08 | 4,435.00 | 5,330.00 | 4,430.00 | 4,910.00 | 4,910.00 | 6,396,559 |
| 2022-07-07 | 4,405.00 | 4,530.00 | 4,345.00 | 4,420.00 | 4,420.00 | 574,952 |
| 2022-07-06 | 4,390.00 | 4,405.00 | 4,250.00 | 4,375.00 | 4,375.00 | 348,781 |
| 2022-07-05 | 4,160.00 | 4,575.00 | 4,135.00 | 4,305.00 | 4,305.00 | 1,610,731 |
| 2022-07-04 | 3,715.00 | 4,600.00 | 3,705.00 | 4,225.00 | 4,225.00 | 4,639,979 |
| 2022-07-01 | 3,745.00 | 3,895.00 | 3,655.00 | 3,715.00 | 3,715.00 | 67,244 |
| 2022-06-30 | 3,890.00 | 3,970.00 | 3,760.00 | 3,785.00 | 3,785.00 | 47,759 |
| 2022-06-29 | 3,945.00 | 3,945.00 | 3,830.00 | 3,890.00 | 3,890.00 | 28,341 |
| 2022-06-28 | 3,945.00 | 3,980.00 | 3,810.00 | 3,965.00 | 3,965.00 | 59,002 |
| 2022-06-27 | 3,755.00 | 3,955.00 | 3,755.00 | 3,940.00 | 3,940.00 | 85,169 |
| 2022-06-24 | 3,440.00 | 3,785.00 | 3,440.00 | 3,755.00 | 3,755.00 | 143,118 |
| 2022-06-23 | 3,770.00 | 3,885.00 | 3,500.00 | 3,505.00 | 3,505.00 | 153,071 |
| 2022-06-22 | 4,050.00 | 4,215.00 | 3,770.00 | 3,770.00 | 3,770.00 | 105,293 |
| 2022-06-21 | 3,965.00 | 4,195.00 | 3,965.00 | 4,070.00 | 4,070.00 | 98,214 |
| 2022-06-20 | 4,240.00 | 4,380.00 | 3,975.00 | 3,995.00 | 3,995.00 | 109,803 |
| 2022-06-17 | 4,015.00 | 4,400.00 | 4,015.00 | 4,240.00 | 4,240.00 | 98,385 |
| 2022-06-16 | 4,205.00 | 4,375.00 | 4,160.00 | 4,190.00 | 4,190.00 | 82,659 |
| 2022-06-15 | 4,235.00 | 4,400.00 | 4,130.00 | 4,190.00 | 4,190.00 | 106,254 |
| 2022-06-14 | 4,370.00 | 4,495.00 | 4,325.00 | 4,410.00 | 4,410.00 | 105,944 |
| 2022-06-13 | 4,725.00 | 4,730.00 | 4,505.00 | 4,520.00 | 4,520.00 | 112,544 |
| 2022-06-10 | 4,925.00 | 4,925.00 | 4,790.00 | 4,790.00 | 4,790.00 | 46,542 |
| 2022-06-09 | 4,975.00 | 5,010.00 | 4,885.00 | 4,925.00 | 4,925.00 | 65,788 |
| 2022-06-08 | 4,920.00 | 5,010.00 | 4,915.00 | 4,975.00 | 4,975.00 | 38,492 |
| 2022-06-07 | 5,040.00 | 5,080.00 | 4,950.00 | 4,960.00 | 4,960.00 | 48,916 |
| 2022-06-03 | 5,060.00 | 5,120.00 | 5,010.00 | 5,070.00 | 5,070.00 | 58,597 |
| 2022-06-02 | 5,040.00 | 5,140.00 | 5,030.00 | 5,060.00 | 5,060.00 | 44,333 |
| 2022-05-31 | 5,040.00 | 5,090.00 | 4,985.00 | 5,090.00 | 5,090.00 | 69,636 |
| 2022-05-30 | 4,920.00 | 5,070.00 | 4,905.00 | 5,030.00 | 5,030.00 | 98,713 |
| 2022-05-27 | 4,855.00 | 4,930.00 | 4,855.00 | 4,855.00 | 4,855.00 | 28,501 |
| 2022-05-26 | 4,835.00 | 4,940.00 | 4,830.00 | 4,855.00 | 4,855.00 | 26,527 |
| 2022-05-25 | 4,875.00 | 4,900.00 | 4,795.00 | 4,840.00 | 4,840.00 | 54,466 |
| 2022-05-24 | 4,945.00 | 4,995.00 | 4,875.00 | 4,875.00 | 4,875.00 | 40,994 |
| 2022-05-23 | 5,040.00 | 5,110.00 | 4,905.00 | 4,995.00 | 4,995.00 | 87,163 |
| 2022-05-20 | 4,900.00 | 5,010.00 | 4,890.00 | 4,990.00 | 4,990.00 | 82,900 |
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.