Ggumbi Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 11,040.00 | 11,040.00 | 9,800.00 | 10,010.00 | 10,010.00 | 648,590 |
| 2025-04-25 | 10,700.00 | 11,150.00 | 10,490.00 | 10,960.00 | 10,960.00 | 607,466 |
| 2025-04-24 | 10,670.00 | 12,450.00 | 10,500.00 | 10,720.00 | 10,720.00 | 4,460,210 |
| 2025-04-23 | 11,870.00 | 11,870.00 | 10,570.00 | 10,670.00 | 10,670.00 | 786,424 |
| 2025-04-22 | 12,560.00 | 13,490.00 | 11,820.00 | 11,950.00 | 11,950.00 | 2,146,629 |
| 2025-04-21 | 12,700.00 | 12,830.00 | 12,010.00 | 12,340.00 | 12,340.00 | 607,068 |
| 2025-04-18 | 11,130.00 | 12,480.00 | 11,100.00 | 12,210.00 | 12,210.00 | 1,029,668 |
| 2025-04-17 | 12,380.00 | 12,470.00 | 11,530.00 | 12,040.00 | 12,040.00 | 642,718 |
| 2025-04-16 | 12,900.00 | 13,080.00 | 12,260.00 | 12,400.00 | 12,400.00 | 452,994 |
| 2025-04-15 | 13,200.00 | 13,340.00 | 12,310.00 | 12,900.00 | 12,900.00 | 849,047 |
| 2025-04-14 | 12,800.00 | 12,990.00 | 12,070.00 | 12,940.00 | 12,940.00 | 738,613 |
| 2025-04-11 | 13,470.00 | 13,670.00 | 12,800.00 | 13,190.00 | 13,190.00 | 864,208 |
| 2025-04-10 | 13,010.00 | 14,270.00 | 12,880.00 | 13,670.00 | 13,670.00 | 1,276,398 |
| 2025-04-09 | 13,910.00 | 14,180.00 | 12,650.00 | 13,610.00 | 13,610.00 | 1,561,117 |
| 2025-04-08 | 12,820.00 | 15,870.00 | 12,450.00 | 13,860.00 | 13,860.00 | 12,340,720 |
| 2025-04-07 | 11,920.00 | 13,490.00 | 11,730.00 | 13,490.00 | 13,490.00 | 6,754,482 |
| 2025-04-04 | 8,230.00 | 10,380.00 | 7,600.00 | 10,380.00 | 10,380.00 | 3,760,813 |
| 2025-04-03 | 7,500.00 | 8,380.00 | 7,490.00 | 7,990.00 | 7,990.00 | 646,021 |
| 2025-04-02 | 8,140.00 | 8,140.00 | 7,680.00 | 7,890.00 | 7,890.00 | 197,206 |
| 2025-04-01 | 6,970.00 | 8,150.00 | 6,920.00 | 8,120.00 | 8,120.00 | 412,553 |
| 2025-03-31 | 7,630.00 | 7,630.00 | 6,970.00 | 7,010.00 | 7,010.00 | 164,255 |
| 2025-03-28 | 7,970.00 | 8,180.00 | 7,600.00 | 7,660.00 | 7,660.00 | 70,548 |
| 2025-03-27 | 8,430.00 | 8,450.00 | 7,980.00 | 7,990.00 | 7,990.00 | 179,573 |
| 2025-03-26 | 7,760.00 | 8,330.00 | 7,660.00 | 8,120.00 | 8,120.00 | 93,407 |
| 2025-03-25 | 7,700.00 | 7,850.00 | 7,660.00 | 7,760.00 | 7,760.00 | 40,911 |
| 2025-03-24 | 7,680.00 | 8,000.00 | 7,510.00 | 7,700.00 | 7,700.00 | 49,159 |
| 2025-03-21 | 7,750.00 | 7,920.00 | 7,600.00 | 7,740.00 | 7,740.00 | 60,704 |
| 2025-03-20 | 7,920.00 | 8,110.00 | 7,840.00 | 7,840.00 | 7,840.00 | 78,466 |
| 2025-03-19 | 8,310.00 | 8,600.00 | 8,000.00 | 8,020.00 | 8,020.00 | 103,254 |
| 2025-03-18 | 8,400.00 | 8,610.00 | 8,330.00 | 8,440.00 | 8,440.00 | 63,913 |
| 2025-03-17 | 8,500.00 | 8,570.00 | 8,110.00 | 8,450.00 | 8,450.00 | 86,056 |
| 2025-03-14 | 8,060.00 | 8,420.00 | 7,990.00 | 8,420.00 | 8,420.00 | 75,018 |
| 2025-03-13 | 7,910.00 | 8,190.00 | 7,830.00 | 8,000.00 | 8,000.00 | 45,159 |
| 2025-03-12 | 7,740.00 | 8,100.00 | 7,740.00 | 7,910.00 | 7,910.00 | 50,411 |
| 2025-03-11 | 7,900.00 | 7,970.00 | 7,590.00 | 7,790.00 | 7,790.00 | 63,952 |
| 2025-03-10 | 8,150.00 | 8,180.00 | 7,920.00 | 7,990.00 | 7,990.00 | 109,096 |
| 2025-03-07 | 8,650.00 | 8,840.00 | 8,050.00 | 8,350.00 | 8,350.00 | 130,088 |
| 2025-03-06 | 8,850.00 | 8,850.00 | 8,660.00 | 8,820.00 | 8,820.00 | 45,236 |
| 2025-03-05 | 8,400.00 | 8,850.00 | 8,400.00 | 8,850.00 | 8,850.00 | 91,340 |
| 2025-03-04 | 8,990.00 | 9,060.00 | 8,300.00 | 8,400.00 | 8,400.00 | 167,171 |
| 2025-02-28 | 8,990.00 | 9,120.00 | 8,900.00 | 9,060.00 | 9,060.00 | 56,638 |
| 2025-02-27 | 9,090.00 | 9,330.00 | 9,020.00 | 9,120.00 | 9,120.00 | 48,279 |
| 2025-02-26 | 9,630.00 | 9,950.00 | 8,990.00 | 8,990.00 | 8,990.00 | 175,683 |
| 2025-02-25 | 9,660.00 | 9,690.00 | 9,410.00 | 9,570.00 | 9,570.00 | 100,386 |
| 2025-02-24 | 8,910.00 | 9,600.00 | 8,900.00 | 9,580.00 | 9,580.00 | 214,487 |
| 2025-02-21 | 9,010.00 | 9,290.00 | 9,000.00 | 9,030.00 | 9,030.00 | 78,635 |
| 2025-02-20 | 9,170.00 | 9,300.00 | 8,970.00 | 9,110.00 | 9,110.00 | 96,389 |
| 2025-02-19 | 8,750.00 | 9,180.00 | 8,670.00 | 9,170.00 | 9,170.00 | 117,164 |
| 2025-02-18 | 8,770.00 | 8,860.00 | 8,700.00 | 8,750.00 | 8,750.00 | 46,539 |
| 2025-02-17 | 8,870.00 | 8,940.00 | 8,670.00 | 8,770.00 | 8,770.00 | 69,551 |
| 2025-02-14 | 9,000.00 | 9,080.00 | 8,750.00 | 8,880.00 | 8,880.00 | 61,027 |
| 2025-02-13 | 8,750.00 | 9,180.00 | 8,750.00 | 9,000.00 | 9,000.00 | 152,160 |
| 2025-02-12 | 8,710.00 | 8,870.00 | 8,620.00 | 8,740.00 | 8,740.00 | 53,727 |
| 2025-02-11 | 8,630.00 | 8,770.00 | 8,530.00 | 8,670.00 | 8,670.00 | 44,406 |
| 2025-02-10 | 8,530.00 | 8,780.00 | 8,420.00 | 8,630.00 | 8,630.00 | 56,055 |
| 2025-02-07 | 8,950.00 | 8,950.00 | 8,440.00 | 8,440.00 | 8,440.00 | 124,547 |
| 2025-02-06 | 9,150.00 | 9,150.00 | 8,800.00 | 8,950.00 | 8,950.00 | 81,635 |
| 2025-02-05 | 9,150.00 | 9,220.00 | 8,940.00 | 9,050.00 | 9,050.00 | 71,328 |
| 2025-02-04 | 8,900.00 | 9,300.00 | 8,900.00 | 9,150.00 | 9,150.00 | 75,269 |
| 2025-02-03 | 9,350.00 | 9,350.00 | 8,850.00 | 8,900.00 | 8,900.00 | 107,366 |
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.