Gumho NT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 4,980.00 | 5,020.00 | 4,800.00 | 4,935.00 | 4,935.00 | 68,414 |
| 2022-05-17 | 5,030.00 | 5,030.00 | 4,875.00 | 4,935.00 | 4,935.00 | 101,130 |
| 2022-05-16 | 4,940.00 | 5,060.00 | 4,915.00 | 4,975.00 | 4,975.00 | 132,948 |
| 2022-05-13 | 4,590.00 | 5,040.00 | 4,590.00 | 4,890.00 | 4,890.00 | 250,826 |
| 2022-05-12 | 4,830.00 | 4,830.00 | 4,525.00 | 4,585.00 | 4,585.00 | 80,328 |
| 2022-05-11 | 4,695.00 | 5,150.00 | 4,695.00 | 4,830.00 | 4,830.00 | 119,640 |
| 2022-05-10 | 4,640.00 | 4,790.00 | 4,515.00 | 4,770.00 | 4,770.00 | 111,986 |
| 2022-05-09 | 4,910.00 | 4,980.00 | 4,775.00 | 4,790.00 | 4,790.00 | 158,245 |
| 2022-05-06 | 5,080.00 | 5,110.00 | 4,980.00 | 4,995.00 | 4,995.00 | 112,987 |
| 2022-05-04 | 5,200.00 | 5,220.00 | 5,110.00 | 5,130.00 | 5,130.00 | 41,642 |
| 2022-05-03 | 5,160.00 | 5,280.00 | 5,150.00 | 5,170.00 | 5,170.00 | 81,489 |
| 2022-05-02 | 5,100.00 | 5,160.00 | 5,090.00 | 5,140.00 | 5,140.00 | 38,149 |
| 2022-04-29 | 5,050.00 | 5,210.00 | 5,040.00 | 5,100.00 | 5,100.00 | 39,617 |
| 2022-04-28 | 5,060.00 | 5,260.00 | 5,060.00 | 5,090.00 | 5,090.00 | 113,322 |
| 2022-04-27 | 5,020.00 | 5,160.00 | 4,970.00 | 5,050.00 | 5,050.00 | 115,646 |
| 2022-04-26 | 5,150.00 | 5,220.00 | 5,050.00 | 5,120.00 | 5,120.00 | 97,759 |
| 2022-04-25 | 5,330.00 | 5,330.00 | 5,140.00 | 5,140.00 | 5,140.00 | 125,486 |
| 2022-04-22 | 5,280.00 | 5,420.00 | 5,220.00 | 5,420.00 | 5,420.00 | 136,370 |
| 2022-04-21 | 5,170.00 | 5,320.00 | 5,170.00 | 5,320.00 | 5,320.00 | 114,128 |
| 2022-04-20 | 5,250.00 | 5,270.00 | 5,170.00 | 5,180.00 | 5,180.00 | 79,423 |
| 2022-04-19 | 5,090.00 | 5,320.00 | 5,090.00 | 5,250.00 | 5,250.00 | 92,547 |
| 2022-04-18 | 5,200.00 | 5,240.00 | 5,110.00 | 5,140.00 | 5,140.00 | 92,232 |
| 2022-04-15 | 5,310.00 | 5,310.00 | 5,200.00 | 5,200.00 | 5,200.00 | 112,906 |
| 2022-04-14 | 5,420.00 | 5,470.00 | 5,330.00 | 5,340.00 | 5,340.00 | 73,441 |
| 2022-04-13 | 5,240.00 | 5,580.00 | 5,240.00 | 5,390.00 | 5,390.00 | 174,870 |
| 2022-04-12 | 5,300.00 | 5,380.00 | 5,160.00 | 5,300.00 | 5,300.00 | 142,238 |
| 2022-04-11 | 5,360.00 | 5,490.00 | 5,290.00 | 5,360.00 | 5,360.00 | 142,946 |
| 2022-04-08 | 5,530.00 | 5,590.00 | 5,390.00 | 5,420.00 | 5,420.00 | 101,985 |
| 2022-04-07 | 5,750.00 | 5,770.00 | 5,460.00 | 5,530.00 | 5,530.00 | 223,112 |
| 2022-04-06 | 5,750.00 | 5,800.00 | 5,740.00 | 5,770.00 | 5,770.00 | 106,064 |
| 2022-04-05 | 5,810.00 | 5,880.00 | 5,750.00 | 5,790.00 | 5,790.00 | 208,207 |
| 2022-04-04 | 5,850.00 | 5,850.00 | 5,750.00 | 5,770.00 | 5,770.00 | 215,362 |
| 2022-04-01 | 5,940.00 | 5,950.00 | 5,800.00 | 5,850.00 | 5,850.00 | 261,801 |
| 2022-03-31 | 5,910.00 | 5,990.00 | 5,850.00 | 5,960.00 | 5,960.00 | 179,530 |
| 2022-03-30 | 5,950.00 | 5,990.00 | 5,860.00 | 5,890.00 | 5,890.00 | 234,508 |
| 2022-03-29 | 5,930.00 | 6,060.00 | 5,930.00 | 5,930.00 | 5,930.00 | 311,198 |
| 2022-03-28 | 5,890.00 | 5,930.00 | 5,860.00 | 5,900.00 | 5,900.00 | 149,363 |
| 2022-03-25 | 6,020.00 | 6,030.00 | 5,910.00 | 5,910.00 | 5,910.00 | 222,611 |
| 2022-03-24 | 6,100.00 | 6,100.00 | 5,950.00 | 5,980.00 | 5,980.00 | 263,191 |
| 2022-03-23 | 6,130.00 | 6,170.00 | 6,060.00 | 6,100.00 | 6,100.00 | 281,652 |
| 2022-03-22 | 6,010.00 | 6,090.00 | 5,960.00 | 6,080.00 | 6,080.00 | 203,042 |
| 2022-03-21 | 6,140.00 | 6,190.00 | 5,970.00 | 6,010.00 | 6,010.00 | 337,125 |
| 2022-03-18 | 6,200.00 | 6,280.00 | 6,100.00 | 6,140.00 | 6,140.00 | 389,324 |
| 2022-03-17 | 6,200.00 | 6,400.00 | 6,110.00 | 6,210.00 | 6,210.00 | 850,767 |
| 2022-03-16 | 6,040.00 | 6,400.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1,007,827 |
| 2022-03-15 | 5,980.00 | 6,090.00 | 5,960.00 | 5,990.00 | 5,990.00 | 235,090 |
| 2022-03-14 | 6,020.00 | 6,150.00 | 5,880.00 | 6,010.00 | 6,010.00 | 376,353 |
| 2022-03-11 | 5,860.00 | 6,050.00 | 5,850.00 | 6,050.00 | 6,050.00 | 283,452 |
| 2022-03-10 | 5,990.00 | 6,020.00 | 5,900.00 | 5,920.00 | 5,920.00 | 220,592 |
| 2022-03-08 | 5,880.00 | 6,100.00 | 5,880.00 | 5,930.00 | 5,930.00 | 271,158 |
| 2022-03-07 | 5,950.00 | 6,210.00 | 5,910.00 | 6,030.00 | 6,030.00 | 484,562 |
| 2022-03-04 | 6,090.00 | 6,170.00 | 5,920.00 | 5,940.00 | 5,940.00 | 401,211 |
| 2022-03-03 | 6,130.00 | 6,150.00 | 6,010.00 | 6,080.00 | 6,080.00 | 348,309 |
| 2022-03-02 | 5,860.00 | 6,190.00 | 5,860.00 | 6,070.00 | 6,070.00 | 742,606 |
| 2022-02-28 | 5,950.00 | 5,970.00 | 5,780.00 | 5,860.00 | 5,860.00 | 318,544 |
| 2022-02-25 | 5,920.00 | 6,150.00 | 5,830.00 | 5,930.00 | 5,930.00 | 504,304 |
| 2022-02-24 | 6,030.00 | 6,240.00 | 5,790.00 | 5,800.00 | 5,800.00 | 547,041 |
| 2022-02-23 | 6,250.00 | 6,320.00 | 6,040.00 | 6,090.00 | 6,090.00 | 500,264 |
| 2022-02-22 | 6,290.00 | 6,480.00 | 6,080.00 | 6,100.00 | 6,100.00 | 702,865 |
| 2022-02-21 | 6,500.00 | 6,740.00 | 6,450.00 | 6,510.00 | 6,510.00 | 959,246 |
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.