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%WTI99.10▲ 2.01%
← 407400.KQ stock page

Ggumbi Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,080.002,200.002,030.002,030.002,030.00362,908
2026-07-211,920.002,540.001,920.002,045.002,045.003,434,275
2026-07-202,130.002,145.001,950.001,956.001,956.0032,172
2026-07-162,110.002,135.002,070.002,070.002,070.0015,168
2026-07-151,982.002,115.001,982.002,110.002,110.0017,309
2026-07-142,015.002,055.001,931.002,020.002,020.0066,536
2026-07-132,065.002,320.002,000.002,030.002,030.0097,183
2026-07-101,995.002,090.001,995.002,075.002,075.0028,705
2026-07-091,978.002,040.001,916.001,995.001,995.0027,240
2026-07-082,030.002,065.001,944.001,994.001,994.0046,766
2026-07-072,000.002,100.002,000.002,045.002,045.0046,363
2026-07-062,070.002,115.002,025.002,075.002,075.0018,119
2026-07-032,050.002,110.002,005.002,100.002,100.0039,111
2026-07-022,135.002,200.002,055.002,075.002,075.0041,933
2026-07-012,090.002,280.002,045.002,150.002,150.0079,146
2026-06-302,030.002,230.002,030.002,090.002,090.0075,582
2026-06-291,943.002,130.001,902.002,120.002,120.0095,335
2026-06-261,981.002,085.001,825.001,944.001,944.0096,121
2026-06-252,080.002,140.001,981.001,997.001,997.0042,222
2026-06-241,933.002,080.001,933.002,080.002,080.0058,353
2026-06-232,380.002,380.001,988.001,988.001,988.0095,253
2026-06-222,230.002,255.002,135.002,245.002,245.0037,390
2026-06-192,380.002,380.002,180.002,230.002,230.00115,643
2026-06-182,505.002,510.002,355.002,370.002,370.0040,038
2026-06-172,435.002,535.002,365.002,485.002,485.0039,539
2026-06-162,420.002,535.002,420.002,435.002,435.0031,720
2026-06-152,475.002,600.002,375.002,435.002,435.0080,822
2026-06-122,370.002,525.002,370.002,450.002,450.0078,796
2026-06-112,350.002,415.002,305.002,365.002,365.0044,500
2026-06-102,400.002,460.002,300.002,365.002,365.0053,845
2026-06-092,220.002,450.002,215.002,440.002,440.0078,527
2026-06-082,380.002,505.002,250.002,335.002,335.00105,007
2026-06-052,515.002,660.002,420.002,510.002,510.00107,849
2026-06-042,710.002,735.002,530.002,545.002,545.0093,424
2026-06-022,470.002,730.002,440.002,730.002,730.00194,714
2026-06-012,800.002,825.002,580.002,620.002,620.00180,971
2026-05-293,135.003,150.002,830.002,830.002,830.00103,993
2026-05-282,900.003,120.002,815.003,120.003,120.00114,073
2026-05-273,000.003,045.002,820.002,900.002,900.00184,687
2026-05-263,325.003,375.003,030.003,045.003,045.00144,175
2026-05-223,080.003,270.003,080.003,240.003,240.00115,830
2026-05-213,260.003,330.003,040.003,080.003,080.00247,533
2026-05-203,455.003,485.003,230.003,260.003,260.00219,531
2026-05-193,440.004,370.003,395.003,455.003,455.002,850,964
2026-05-183,520.003,530.003,395.003,435.003,435.0086,715
2026-05-153,790.003,800.003,500.003,630.003,630.00171,005
2026-05-143,850.003,880.003,770.003,820.003,820.0063,031
2026-05-133,850.003,935.003,765.003,850.003,850.0085,828
2026-05-124,010.004,010.003,790.003,850.003,850.00156,667
2026-05-114,100.004,200.003,995.004,010.004,010.00128,494
2026-05-084,225.004,225.004,030.004,095.004,095.0072,678
2026-05-074,390.004,390.004,090.004,105.004,105.00108,517
2026-05-064,470.004,485.004,240.004,250.004,250.00160,065
2026-05-044,600.004,640.004,500.004,500.004,500.00148,263
2026-04-304,700.004,770.004,550.004,560.004,560.00162,389
2026-04-294,460.004,970.004,435.004,750.004,750.001,256,506
2026-04-284,560.004,560.004,440.004,460.004,460.0050,304
2026-04-274,545.004,565.004,465.004,520.004,520.00118,807
2026-04-244,330.004,570.004,330.004,545.004,545.00194,276
2026-04-234,390.004,395.004,280.004,330.004,330.0061,473
← NewerPage 2 of 5 · 245 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.