Ggumbi Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 5,340.00 | 5,340.00 | 5,220.00 | 5,250.00 | 5,250.00 | 49,417 |
| 2025-10-27 | 5,390.00 | 5,450.00 | 5,300.00 | 5,320.00 | 5,320.00 | 74,066 |
| 2025-10-24 | 5,480.00 | 5,480.00 | 5,350.00 | 5,410.00 | 5,410.00 | 33,338 |
| 2025-10-23 | 5,490.00 | 5,550.00 | 5,360.00 | 5,390.00 | 5,390.00 | 25,266 |
| 2025-10-22 | 5,500.00 | 5,500.00 | 5,340.00 | 5,490.00 | 5,490.00 | 33,044 |
| 2025-10-21 | 5,520.00 | 5,580.00 | 5,480.00 | 5,520.00 | 5,520.00 | 64,694 |
| 2025-10-20 | 5,410.00 | 5,560.00 | 5,410.00 | 5,550.00 | 5,550.00 | 41,613 |
| 2025-10-17 | 6,110.00 | 6,110.00 | 5,420.00 | 5,460.00 | 5,460.00 | 354,734 |
| 2025-10-16 | 5,560.00 | 5,770.00 | 5,560.00 | 5,620.00 | 5,620.00 | 95,025 |
| 2025-10-15 | 5,510.00 | 5,630.00 | 5,460.00 | 5,600.00 | 5,600.00 | 41,873 |
| 2025-10-14 | 5,480.00 | 5,570.00 | 5,300.00 | 5,510.00 | 5,510.00 | 59,044 |
| 2025-10-13 | 5,050.00 | 5,550.00 | 5,050.00 | 5,480.00 | 5,480.00 | 97,965 |
| 2025-10-10 | 5,400.00 | 5,600.00 | 5,210.00 | 5,270.00 | 5,270.00 | 68,637 |
| 2025-10-02 | 5,490.00 | 5,590.00 | 5,360.00 | 5,430.00 | 5,430.00 | 60,672 |
| 2025-10-01 | 5,440.00 | 5,550.00 | 5,420.00 | 5,490.00 | 5,490.00 | 31,537 |
| 2025-09-30 | 5,520.00 | 5,560.00 | 5,440.00 | 5,470.00 | 5,470.00 | 53,256 |
| 2025-09-29 | 5,580.00 | 5,830.00 | 5,570.00 | 5,580.00 | 5,580.00 | 30,007 |
| 2025-09-26 | 5,730.00 | 5,840.00 | 5,560.00 | 5,650.00 | 5,650.00 | 65,561 |
| 2025-09-25 | 5,840.00 | 5,950.00 | 5,720.00 | 5,780.00 | 5,780.00 | 69,892 |
| 2025-09-24 | 5,870.00 | 5,900.00 | 5,760.00 | 5,780.00 | 5,780.00 | 69,342 |
| 2025-09-23 | 5,940.00 | 5,940.00 | 5,850.00 | 5,910.00 | 5,910.00 | 44,877 |
| 2025-09-22 | 5,910.00 | 5,970.00 | 5,900.00 | 5,920.00 | 5,920.00 | 41,094 |
| 2025-09-19 | 6,110.00 | 6,110.00 | 5,940.00 | 5,950.00 | 5,950.00 | 49,287 |
| 2025-09-18 | 5,930.00 | 6,090.00 | 5,920.00 | 6,090.00 | 6,090.00 | 68,561 |
| 2025-09-17 | 5,960.00 | 5,960.00 | 5,880.00 | 5,900.00 | 5,900.00 | 50,375 |
| 2025-09-16 | 5,970.00 | 6,005.00 | 5,920.00 | 5,930.00 | 5,930.00 | 54,434 |
| 2025-09-15 | 6,060.00 | 6,080.00 | 5,910.00 | 6,000.00 | 6,000.00 | 84,614 |
| 2025-09-12 | 6,070.00 | 6,080.00 | 6,010.00 | 6,060.00 | 6,060.00 | 49,352 |
| 2025-09-11 | 6,090.00 | 6,110.00 | 5,990.00 | 6,020.00 | 6,020.00 | 54,902 |
| 2025-09-10 | 6,060.00 | 6,150.00 | 6,040.00 | 6,080.00 | 6,080.00 | 34,037 |
| 2025-09-09 | 6,060.00 | 6,140.00 | 6,040.00 | 6,080.00 | 6,080.00 | 36,350 |
| 2025-09-08 | 6,220.00 | 6,220.00 | 6,060.00 | 6,060.00 | 6,060.00 | 44,274 |
| 2025-09-05 | 6,260.00 | 6,300.00 | 6,160.00 | 6,160.00 | 6,160.00 | 52,102 |
| 2025-09-04 | 6,220.00 | 6,360.00 | 6,150.00 | 6,260.00 | 6,260.00 | 85,843 |
| 2025-09-03 | 6,030.00 | 6,180.00 | 6,030.00 | 6,130.00 | 6,130.00 | 321,103 |
| 2025-09-02 | 6,080.00 | 6,180.00 | 6,070.00 | 6,110.00 | 6,110.00 | 82,637 |
| 2025-09-01 | 6,170.00 | 6,220.00 | 6,030.00 | 6,100.00 | 6,100.00 | 101,034 |
| 2025-08-29 | 6,800.00 | 6,850.00 | 6,260.00 | 6,260.00 | 6,260.00 | 619,502 |
| 2025-08-28 | 6,310.00 | 6,360.00 | 6,230.00 | 6,320.00 | 6,320.00 | 68,077 |
| 2025-08-27 | 6,450.00 | 6,450.00 | 6,280.00 | 6,320.00 | 6,320.00 | 86,989 |
| 2025-08-26 | 6,400.00 | 6,520.00 | 6,320.00 | 6,380.00 | 6,380.00 | 50,689 |
| 2025-08-25 | 6,750.00 | 6,750.00 | 6,480.00 | 6,480.00 | 6,480.00 | 85,104 |
| 2025-08-22 | 6,390.00 | 6,620.00 | 6,310.00 | 6,620.00 | 6,620.00 | 84,444 |
| 2025-08-21 | 6,490.00 | 6,670.00 | 6,400.00 | 6,420.00 | 6,420.00 | 77,818 |
| 2025-08-20 | 6,630.00 | 6,700.00 | 6,080.00 | 6,490.00 | 6,490.00 | 477,768 |
| 2025-08-19 | 6,770.00 | 6,950.00 | 6,650.00 | 6,690.00 | 6,690.00 | 398,278 |
| 2025-08-18 | 6,980.00 | 6,980.00 | 6,760.00 | 6,810.00 | 6,810.00 | 49,683 |
| 2025-08-14 | 7,070.00 | 7,290.00 | 6,980.00 | 6,980.00 | 6,980.00 | 70,822 |
| 2025-08-13 | 7,150.00 | 7,190.00 | 7,030.00 | 7,030.00 | 7,030.00 | 68,024 |
| 2025-08-12 | 6,990.00 | 7,100.00 | 6,970.00 | 7,070.00 | 7,070.00 | 50,687 |
| 2025-08-11 | 6,970.00 | 7,180.00 | 6,910.00 | 7,060.00 | 7,060.00 | 39,458 |
| 2025-08-08 | 7,120.00 | 7,160.00 | 7,000.00 | 7,000.00 | 7,000.00 | 33,744 |
| 2025-08-07 | 7,150.00 | 7,180.00 | 7,060.00 | 7,160.00 | 7,160.00 | 39,631 |
| 2025-08-06 | 7,000.00 | 7,150.00 | 6,970.00 | 7,150.00 | 7,150.00 | 35,113 |
| 2025-08-05 | 6,930.00 | 7,140.00 | 6,910.00 | 6,990.00 | 6,990.00 | 59,554 |
| 2025-08-04 | 6,700.00 | 6,910.00 | 6,670.00 | 6,840.00 | 6,840.00 | 45,031 |
| 2025-08-01 | 6,800.00 | 6,850.00 | 6,670.00 | 6,690.00 | 6,690.00 | 85,092 |
| 2025-07-31 | 7,010.00 | 7,120.00 | 6,810.00 | 6,870.00 | 6,870.00 | 69,227 |
| 2025-07-30 | 7,090.00 | 7,180.00 | 7,050.00 | 7,050.00 | 7,050.00 | 39,647 |
| 2025-07-29 | 7,060.00 | 7,400.00 | 6,980.00 | 7,140.00 | 7,140.00 | 114,422 |
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.