Gumho NT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 6,400.00 | 6,790.00 | 6,230.00 | 6,510.00 | 6,510.00 | 1,521,715 |
| 2022-02-17 | 6,250.00 | 6,640.00 | 6,070.00 | 6,390.00 | 6,390.00 | 2,028,199 |
| 2022-02-16 | 6,240.00 | 6,400.00 | 6,100.00 | 6,150.00 | 6,150.00 | 725,156 |
| 2022-02-15 | 6,020.00 | 6,300.00 | 5,880.00 | 6,050.00 | 6,050.00 | 729,985 |
| 2022-02-14 | 6,020.00 | 6,380.00 | 5,960.00 | 6,040.00 | 6,040.00 | 667,133 |
| 2022-02-11 | 6,620.00 | 6,640.00 | 6,060.00 | 6,170.00 | 6,170.00 | 950,225 |
| 2022-02-10 | 6,860.00 | 7,030.00 | 6,730.00 | 6,750.00 | 6,750.00 | 1,335,177 |
| 2022-02-09 | 6,450.00 | 7,400.00 | 6,360.00 | 6,910.00 | 6,910.00 | 6,652,576 |
| 2022-02-08 | 6,800.00 | 6,860.00 | 6,320.00 | 6,410.00 | 6,410.00 | 934,463 |
| 2022-02-07 | 6,980.00 | 7,100.00 | 6,720.00 | 6,880.00 | 6,880.00 | 1,059,249 |
| 2022-02-04 | 6,810.00 | 6,940.00 | 6,660.00 | 6,780.00 | 6,780.00 | 896,221 |
| 2022-02-03 | 6,580.00 | 7,020.00 | 6,540.00 | 6,830.00 | 6,830.00 | 1,727,702 |
| 2022-01-28 | 6,510.00 | 6,800.00 | 6,250.00 | 6,670.00 | 6,670.00 | 1,801,591 |
| 2022-01-27 | 7,390.00 | 7,400.00 | 6,490.00 | 6,630.00 | 6,630.00 | 2,014,308 |
| 2022-01-26 | 8,390.00 | 8,420.00 | 7,370.00 | 7,370.00 | 7,370.00 | 5,827,794 |
| 2022-01-25 | 7,960.00 | 8,330.00 | 7,680.00 | 8,040.00 | 8,040.00 | 6,398,438 |
| 2022-01-24 | 7,280.00 | 8,150.00 | 7,270.00 | 7,630.00 | 7,630.00 | 14,944,210 |
| 2022-01-21 | 6,350.00 | 7,470.00 | 6,340.00 | 7,010.00 | 7,010.00 | 12,978,490 |
| 2022-01-20 | 5,850.00 | 6,230.00 | 5,850.00 | 6,210.00 | 6,210.00 | 394,523 |
| 2022-01-19 | 5,740.00 | 6,020.00 | 5,740.00 | 5,910.00 | 5,910.00 | 268,977 |
| 2022-01-18 | 6,010.00 | 6,180.00 | 5,810.00 | 5,830.00 | 5,830.00 | 255,666 |
| 2022-01-17 | 6,100.00 | 6,150.00 | 5,980.00 | 6,060.00 | 6,060.00 | 209,431 |
| 2022-01-14 | 6,210.00 | 6,250.00 | 6,100.00 | 6,100.00 | 6,100.00 | 201,184 |
| 2022-01-13 | 6,270.00 | 6,340.00 | 6,190.00 | 6,320.00 | 6,320.00 | 191,368 |
| 2022-01-12 | 6,190.00 | 6,370.00 | 6,190.00 | 6,250.00 | 6,250.00 | 243,365 |
| 2022-01-11 | 6,540.00 | 6,890.00 | 6,150.00 | 6,190.00 | 6,190.00 | 687,122 |
| 2022-01-10 | 6,640.00 | 6,940.00 | 6,410.00 | 6,530.00 | 6,530.00 | 568,044 |
| 2022-01-07 | 6,540.00 | 6,780.00 | 6,540.00 | 6,690.00 | 6,690.00 | 386,153 |
| 2022-01-06 | 6,910.00 | 7,100.00 | 6,540.00 | 6,540.00 | 6,540.00 | 581,108 |
| 2022-01-05 | 7,360.00 | 7,360.00 | 6,910.00 | 6,910.00 | 6,910.00 | 574,629 |
| 2022-01-04 | 7,220.00 | 7,340.00 | 7,170.00 | 7,330.00 | 7,330.00 | 458,437 |
| 2022-01-03 | 7,150.00 | 7,590.00 | 7,120.00 | 7,210.00 | 7,210.00 | 749,866 |
| 2021-12-30 | 7,420.00 | 7,450.00 | 7,150.00 | 7,150.00 | 7,150.00 | 599,661 |
| 2021-12-29 | 7,370.00 | 7,460.00 | 7,280.00 | 7,370.00 | 7,370.00 | 646,664 |
| 2021-12-28 | 7,460.00 | 7,610.00 | 7,220.00 | 7,360.00 | 7,360.00 | 903,990 |
| 2021-12-27 | 7,730.00 | 7,780.00 | 7,410.00 | 7,510.00 | 7,510.00 | 887,522 |
| 2021-12-24 | 8,010.00 | 8,180.00 | 7,780.00 | 7,780.00 | 7,780.00 | 1,180,959 |
| 2021-12-23 | 8,160.00 | 8,550.00 | 7,850.00 | 7,930.00 | 7,930.00 | 3,779,397 |
| 2021-12-22 | 8,450.00 | 8,670.00 | 8,220.00 | 8,250.00 | 8,250.00 | 2,145,828 |
| 2021-12-21 | 8,650.00 | 8,740.00 | 8,260.00 | 8,390.00 | 8,390.00 | 2,567,723 |
| 2021-12-20 | 8,640.00 | 9,200.00 | 8,440.00 | 8,920.00 | 8,920.00 | 8,343,090 |
| 2021-12-17 | 9,020.00 | 9,060.00 | 8,600.00 | 8,630.00 | 8,630.00 | 1,801,848 |
| 2021-12-16 | 9,570.00 | 9,600.00 | 8,900.00 | 9,120.00 | 9,120.00 | 3,364,155 |
| 2021-12-15 | 9,810.00 | 10,700.00 | 9,370.00 | 9,550.00 | 9,550.00 | 24,496,449 |
| 2021-12-14 | 10,000.00 | 10,100.00 | 9,040.00 | 9,170.00 | 9,170.00 | 4,793,094 |
| 2021-12-13 | 9,480.00 | 10,250.00 | 9,390.00 | 9,690.00 | 9,690.00 | 13,980,000 |
| 2021-12-10 | 9,110.00 | 10,500.00 | 8,960.00 | 9,370.00 | 9,370.00 | 34,107,000 |
| 2021-12-09 | 8,770.00 | 9,470.00 | 8,560.00 | 8,860.00 | 8,860.00 | 18,235,020 |
| 2021-12-08 | 6,920.00 | 8,850.00 | 6,810.00 | 8,850.00 | 8,850.00 | 24,965,109 |
| 2021-12-07 | 7,060.00 | 7,100.00 | 6,690.00 | 6,810.00 | 6,810.00 | 846,486 |
| 2021-12-06 | 7,110.00 | 7,320.00 | 6,960.00 | 6,970.00 | 6,970.00 | 726,928 |
| 2021-12-03 | 7,210.00 | 7,210.00 | 6,950.00 | 7,010.00 | 7,010.00 | 913,628 |
| 2021-12-02 | 7,370.00 | 7,540.00 | 7,250.00 | 7,270.00 | 7,270.00 | 2,579,133 |
| 2021-12-01 | 7,140.00 | 7,630.00 | 6,920.00 | 7,370.00 | 7,370.00 | 4,510,494 |
| 2021-11-30 | 7,470.00 | 7,470.00 | 6,910.00 | 6,910.00 | 6,910.00 | 2,582,795 |
| 2021-11-29 | 8,050.00 | 8,550.00 | 7,720.00 | 7,740.00 | 7,740.00 | 9,227,261 |
| 2021-11-26 | 7,430.00 | 7,980.00 | 7,320.00 | 7,910.00 | 7,910.00 | 6,417,142 |
| 2021-11-25 | 7,800.00 | 7,930.00 | 7,310.00 | 7,310.00 | 7,310.00 | 2,144,696 |
| 2021-11-24 | 8,000.00 | 8,480.00 | 7,610.00 | 7,710.00 | 7,710.00 | 13,973,630 |
| 2021-11-23 | 7,420.00 | 8,020.00 | 7,160.00 | 7,780.00 | 7,780.00 | 7,779,327 |
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.