Ggumbi Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 4,970.00 | 5,030.00 | 4,800.00 | 4,915.00 | 4,915.00 | 225,416 |
| 2026-01-22 | 4,850.00 | 5,070.00 | 4,850.00 | 4,960.00 | 4,960.00 | 337,656 |
| 2026-01-21 | 4,795.00 | 5,350.00 | 4,705.00 | 4,895.00 | 4,895.00 | 2,365,303 |
| 2026-01-20 | 4,585.00 | 4,855.00 | 4,550.00 | 4,815.00 | 4,815.00 | 175,216 |
| 2026-01-19 | 4,715.00 | 4,715.00 | 4,585.00 | 4,630.00 | 4,630.00 | 126,951 |
| 2026-01-16 | 4,775.00 | 4,780.00 | 4,660.00 | 4,720.00 | 4,720.00 | 118,521 |
| 2026-01-15 | 4,765.00 | 4,840.00 | 4,725.00 | 4,775.00 | 4,775.00 | 72,951 |
| 2026-01-14 | 4,900.00 | 4,905.00 | 4,760.00 | 4,760.00 | 4,760.00 | 129,662 |
| 2026-01-13 | 5,010.00 | 5,010.00 | 4,870.00 | 4,900.00 | 4,900.00 | 136,304 |
| 2026-01-12 | 4,680.00 | 5,040.00 | 4,665.00 | 5,010.00 | 5,010.00 | 400,919 |
| 2026-01-09 | 4,610.00 | 4,730.00 | 4,600.00 | 4,680.00 | 4,680.00 | 85,882 |
| 2026-01-08 | 4,700.00 | 4,730.00 | 4,515.00 | 4,655.00 | 4,655.00 | 131,098 |
| 2026-01-07 | 4,765.00 | 5,050.00 | 4,640.00 | 4,700.00 | 4,700.00 | 720,858 |
| 2026-01-06 | 4,820.00 | 4,880.00 | 4,735.00 | 4,765.00 | 4,765.00 | 180,482 |
| 2026-01-05 | 5,100.00 | 5,100.00 | 4,890.00 | 4,890.00 | 4,890.00 | 297,298 |
| 2026-01-02 | 5,200.00 | 5,240.00 | 5,060.00 | 5,130.00 | 5,130.00 | 360,687 |
| 2025-12-30 | 5,180.00 | 5,490.00 | 4,950.00 | 5,090.00 | 5,090.00 | 1,091,203 |
| 2025-12-29 | 4,930.00 | 4,975.00 | 4,860.00 | 4,890.00 | 4,890.00 | 128,352 |
| 2025-12-26 | 4,810.00 | 5,210.00 | 4,735.00 | 5,030.00 | 5,030.00 | 868,047 |
| 2025-12-24 | 5,000.00 | 5,090.00 | 4,735.00 | 4,805.00 | 4,805.00 | 478,987 |
| 2025-12-23 | 4,770.00 | 4,805.00 | 4,535.00 | 4,560.00 | 4,560.00 | 226,356 |
| 2025-12-22 | 4,810.00 | 4,905.00 | 4,710.00 | 4,800.00 | 4,800.00 | 149,237 |
| 2025-12-19 | 4,830.00 | 4,835.00 | 4,640.00 | 4,795.00 | 4,795.00 | 342,614 |
| 2025-12-18 | 5,470.00 | 5,670.00 | 4,885.00 | 4,885.00 | 4,885.00 | 1,379,052 |
| 2025-12-17 | 5,110.00 | 5,530.00 | 4,785.00 | 5,120.00 | 5,120.00 | 3,686,301 |
| 2025-12-16 | 4,775.00 | 4,775.00 | 4,425.00 | 4,460.00 | 4,460.00 | 56,801 |
| 2025-12-15 | 4,535.00 | 4,555.00 | 4,480.00 | 4,550.00 | 4,550.00 | 34,085 |
| 2025-12-12 | 4,520.00 | 4,550.00 | 4,500.00 | 4,550.00 | 4,550.00 | 28,585 |
| 2025-12-11 | 4,485.00 | 4,535.00 | 4,480.00 | 4,515.00 | 4,515.00 | 17,619 |
| 2025-12-10 | 4,510.00 | 4,555.00 | 4,465.00 | 4,510.00 | 4,510.00 | 20,505 |
| 2025-12-09 | 4,510.00 | 4,550.00 | 4,480.00 | 4,550.00 | 4,550.00 | 17,454 |
| 2025-12-08 | 4,535.00 | 4,565.00 | 4,505.00 | 4,540.00 | 4,540.00 | 25,246 |
| 2025-12-05 | 4,450.00 | 4,610.00 | 4,450.00 | 4,535.00 | 4,535.00 | 24,345 |
| 2025-12-04 | 4,610.00 | 4,610.00 | 4,420.00 | 4,495.00 | 4,495.00 | 66,125 |
| 2025-12-03 | 4,615.00 | 4,620.00 | 4,570.00 | 4,600.00 | 4,600.00 | 21,439 |
| 2025-12-02 | 4,525.00 | 4,655.00 | 4,525.00 | 4,610.00 | 4,610.00 | 24,135 |
| 2025-12-01 | 4,585.00 | 4,670.00 | 4,550.00 | 4,570.00 | 4,570.00 | 49,001 |
| 2025-11-28 | 4,490.00 | 4,575.00 | 4,490.00 | 4,575.00 | 4,575.00 | 26,759 |
| 2025-11-27 | 4,500.00 | 4,550.00 | 4,490.00 | 4,490.00 | 4,490.00 | 15,530 |
| 2025-11-26 | 4,465.00 | 4,565.00 | 4,465.00 | 4,490.00 | 4,490.00 | 50,283 |
| 2025-11-25 | 4,470.00 | 4,545.00 | 4,430.00 | 4,475.00 | 4,475.00 | 29,372 |
| 2025-11-24 | 4,670.00 | 4,670.00 | 4,485.00 | 4,500.00 | 4,500.00 | 18,656 |
| 2025-11-21 | 4,655.00 | 4,655.00 | 4,495.00 | 4,595.00 | 4,595.00 | 46,366 |
| 2025-11-20 | 4,410.00 | 4,710.00 | 4,410.00 | 4,710.00 | 4,710.00 | 40,536 |
| 2025-11-19 | 4,455.00 | 4,550.00 | 4,370.00 | 4,395.00 | 4,395.00 | 51,073 |
| 2025-11-18 | 4,600.00 | 4,685.00 | 4,460.00 | 4,495.00 | 4,495.00 | 60,456 |
| 2025-11-17 | 4,750.00 | 4,755.00 | 4,620.00 | 4,620.00 | 4,620.00 | 28,115 |
| 2025-11-14 | 4,860.00 | 4,895.00 | 4,720.00 | 4,725.00 | 4,725.00 | 34,780 |
| 2025-11-13 | 4,990.00 | 4,990.00 | 4,860.00 | 4,895.00 | 4,895.00 | 17,778 |
| 2025-11-12 | 4,805.00 | 4,945.00 | 4,805.00 | 4,895.00 | 4,895.00 | 30,663 |
| 2025-11-11 | 4,820.00 | 5,000.00 | 4,775.00 | 4,805.00 | 4,805.00 | 66,860 |
| 2025-11-10 | 4,815.00 | 4,870.00 | 4,725.00 | 4,860.00 | 4,860.00 | 31,247 |
| 2025-11-07 | 4,770.00 | 4,820.00 | 4,655.00 | 4,725.00 | 4,725.00 | 105,823 |
| 2025-11-06 | 4,945.00 | 5,020.00 | 4,850.00 | 4,865.00 | 4,865.00 | 40,012 |
| 2025-11-05 | 5,010.00 | 5,040.00 | 4,765.00 | 4,900.00 | 4,900.00 | 66,659 |
| 2025-11-04 | 4,860.00 | 5,080.00 | 4,790.00 | 5,030.00 | 5,030.00 | 96,392 |
| 2025-11-03 | 4,960.00 | 5,000.00 | 4,800.00 | 4,855.00 | 4,855.00 | 122,393 |
| 2025-10-31 | 5,000.00 | 5,060.00 | 4,955.00 | 4,960.00 | 4,960.00 | 83,470 |
| 2025-10-30 | 5,110.00 | 5,140.00 | 5,010.00 | 5,050.00 | 5,050.00 | 59,286 |
| 2025-10-29 | 5,270.00 | 5,270.00 | 5,110.00 | 5,160.00 | 5,160.00 | 62,645 |
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.