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%WTI99.46▲ 2.38%
← 407400.KQ stock page

Ggumbi Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-224,415.004,445.004,305.004,390.004,390.0095,374
2026-04-214,420.004,485.004,415.004,445.004,445.0056,101
2026-04-204,445.004,515.004,395.004,455.004,455.0054,010
2026-04-174,480.004,480.004,390.004,450.004,450.0061,484
2026-04-164,370.004,490.004,370.004,480.004,480.00123,154
2026-04-154,350.004,430.004,315.004,350.004,350.0081,155
2026-04-144,145.004,365.004,145.004,330.004,330.00136,985
2026-04-134,160.004,170.004,075.004,135.004,135.0044,130
2026-04-104,005.004,140.003,960.004,135.004,135.0065,092
2026-04-094,030.004,050.003,960.004,005.004,005.0023,705
2026-04-083,990.004,040.003,950.004,035.004,035.0054,062
2026-04-073,965.004,000.003,830.003,900.003,900.0058,898
2026-04-063,995.004,035.003,930.003,960.003,960.0036,580
2026-04-033,955.004,035.003,900.004,035.004,035.0033,408
2026-04-024,095.004,195.003,895.003,945.003,945.0056,254
2026-04-014,000.004,140.004,000.004,135.004,135.0057,878
2026-03-314,010.004,080.003,930.003,960.003,960.0047,033
2026-03-304,080.004,080.003,980.004,040.004,040.0039,340
2026-03-274,025.004,175.003,955.004,130.004,130.0037,449
2026-03-264,120.004,160.004,045.004,080.004,080.0028,033
2026-03-254,095.004,150.004,095.004,120.004,120.0030,716
2026-03-244,035.004,090.003,995.004,090.004,090.0050,933
2026-03-234,185.004,185.003,975.003,980.003,980.0099,486
2026-03-204,105.004,225.004,070.004,190.004,190.0061,709
2026-03-194,130.004,205.004,065.004,100.004,100.0079,168
2026-03-184,250.004,285.004,200.004,205.004,205.0043,723
2026-03-174,205.004,340.004,175.004,205.004,205.0037,052
2026-03-164,235.004,310.004,160.004,200.004,200.0033,534
2026-03-134,105.004,280.004,105.004,235.004,235.0043,518
2026-03-124,190.004,245.004,100.004,220.004,220.0051,047
2026-03-114,135.004,240.004,130.004,190.004,190.0063,604
2026-03-104,235.004,235.004,030.004,150.004,150.0064,214
2026-03-094,150.004,245.003,950.004,005.004,005.00116,295
2026-03-064,310.004,390.004,200.004,315.004,315.0047,102
2026-03-054,150.004,335.004,100.004,310.004,310.00148,772
2026-03-044,420.004,505.003,950.003,950.003,950.00273,137
2026-03-034,700.004,795.004,565.004,600.004,600.00172,735
2026-02-274,800.005,030.004,780.004,795.004,795.00285,078
2026-02-264,850.004,895.004,785.004,790.004,790.00133,298
2026-02-254,850.004,910.004,820.004,850.004,850.00100,656
2026-02-244,860.004,945.004,810.004,880.004,880.0083,812
2026-02-234,930.004,965.004,860.004,890.004,890.00150,740
2026-02-204,950.005,010.004,895.004,905.004,905.00107,744
2026-02-194,885.004,920.004,775.004,900.004,900.0099,909
2026-02-134,910.004,970.004,840.004,895.004,895.00115,691
2026-02-124,970.005,060.004,885.004,960.004,960.00129,665
2026-02-114,890.005,040.004,810.004,970.004,970.00243,935
2026-02-104,810.004,960.004,750.004,890.004,890.00107,357
2026-02-094,730.004,860.004,720.004,840.004,840.0072,655
2026-02-064,820.004,820.004,530.004,715.004,715.00136,079
2026-02-054,915.004,980.004,805.004,820.004,820.00114,024
2026-02-044,645.004,945.004,625.004,930.004,930.00168,471
2026-02-034,730.004,750.004,620.004,695.004,695.0082,525
2026-02-024,790.004,790.004,620.004,625.004,625.00126,839
2026-01-304,990.004,995.004,800.004,800.004,800.00229,293
2026-01-295,050.005,090.004,880.004,990.004,990.00175,244
2026-01-284,965.005,110.004,960.005,040.005,040.00343,095
2026-01-274,925.005,040.004,865.004,960.004,960.00238,066
2026-01-264,870.005,000.004,830.004,970.004,970.00171,825
2026-01-234,970.005,030.004,800.004,915.004,915.00225,416
← NewerPage 3 of 15 · 900 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.