Ggumbi Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 2,030.00 | 2,030.00 | 1,918.00 | 1,963.00 | 1,963.00 | 11,485 |
| 2026-10-20 | 2,010.00 | 2,010.00 | 1,924.00 | 1,958.00 | 1,958.00 | 9,481 |
| 2026-10-19 | 1,986.00 | 2,005.00 | 1,912.00 | 1,973.00 | 1,973.00 | 11,162 |
| 2026-10-16 | 1,971.00 | 2,040.00 | 1,901.00 | 1,985.00 | 1,985.00 | 18,029 |
| 2026-10-15 | 2,015.00 | 2,015.00 | 1,913.00 | 1,985.00 | 1,985.00 | 13,151 |
| 2026-10-14 | 1,943.00 | 2,050.00 | 1,943.00 | 2,020.00 | 2,020.00 | 23,583 |
| 2026-10-13 | 1,956.00 | 2,010.00 | 1,911.00 | 2,000.00 | 2,000.00 | 28,125 |
| 2026-10-12 | 2,025.00 | 2,030.00 | 1,945.00 | 1,970.00 | 1,970.00 | 33,649 |
| 2026-10-08 | 2,080.00 | 2,155.00 | 2,010.00 | 2,025.00 | 2,025.00 | 22,999 |
| 2026-10-07 | 2,045.00 | 2,140.00 | 2,005.00 | 2,080.00 | 2,080.00 | 38,216 |
| 2026-10-06 | 1,970.00 | 2,010.00 | 1,969.00 | 2,005.00 | 2,005.00 | 33,606 |
| 2026-10-02 | 1,940.00 | 1,987.00 | 1,940.00 | 1,957.00 | 1,957.00 | 23,800 |
| 2026-10-01 | 1,963.00 | 1,963.00 | 1,913.00 | 1,930.00 | 1,930.00 | 23,114 |
| 2026-09-30 | 1,912.00 | 1,935.00 | 1,884.00 | 1,925.00 | 1,925.00 | 19,379 |
| 2026-09-29 | 1,890.00 | 1,910.00 | 1,861.00 | 1,909.00 | 1,909.00 | 23,404 |
| 2026-09-28 | 1,886.00 | 1,920.00 | 1,850.00 | 1,911.00 | 1,911.00 | 16,188 |
| 2026-09-23 | 1,959.00 | 1,959.00 | 1,864.00 | 1,886.00 | 1,886.00 | 17,770 |
| 2026-09-22 | 1,954.00 | 1,965.00 | 1,881.00 | 1,882.00 | 1,882.00 | 40,540 |
| 2026-09-21 | 2,080.00 | 2,080.00 | 1,923.00 | 1,970.00 | 1,970.00 | 38,396 |
| 2026-09-18 | 2,055.00 | 2,070.00 | 1,975.00 | 1,991.00 | 1,991.00 | 28,302 |
| 2026-09-17 | 1,990.00 | 2,080.00 | 1,970.00 | 2,000.00 | 2,000.00 | 10,007 |
| 2026-09-16 | 1,987.00 | 2,020.00 | 1,970.00 | 1,993.00 | 1,993.00 | 17,311 |
| 2026-09-15 | 1,985.00 | 2,160.00 | 1,985.00 | 2,005.00 | 2,005.00 | 16,708 |
| 2026-09-14 | 2,075.00 | 2,075.00 | 2,010.00 | 2,060.00 | 2,060.00 | 11,003 |
| 2026-09-11 | 2,090.00 | 2,135.00 | 2,030.00 | 2,075.00 | 2,075.00 | 9,301 |
| 2026-09-10 | 2,195.00 | 2,200.00 | 2,005.00 | 2,115.00 | 2,115.00 | 13,567 |
| 2026-09-09 | 2,095.00 | 2,125.00 | 2,080.00 | 2,095.00 | 2,095.00 | 7,598 |
| 2026-09-08 | 2,095.00 | 2,155.00 | 2,075.00 | 2,095.00 | 2,095.00 | 16,538 |
| 2026-09-07 | 2,105.00 | 2,145.00 | 1,970.00 | 2,125.00 | 2,125.00 | 11,270 |
| 2026-09-04 | 2,085.00 | 2,165.00 | 2,085.00 | 2,100.00 | 2,100.00 | 9,865 |
| 2026-09-03 | 2,150.00 | 2,160.00 | 2,070.00 | 2,095.00 | 2,095.00 | 23,337 |
| 2026-09-02 | 2,075.00 | 2,175.00 | 2,075.00 | 2,160.00 | 2,160.00 | 14,644 |
| 2026-09-01 | 2,065.00 | 2,210.00 | 2,065.00 | 2,145.00 | 2,145.00 | 28,841 |
| 2026-08-31 | 2,055.00 | 2,135.00 | 2,045.00 | 2,115.00 | 2,115.00 | 10,809 |
| 2026-08-28 | 2,065.00 | 2,140.00 | 2,030.00 | 2,105.00 | 2,105.00 | 26,589 |
| 2026-08-27 | 2,035.00 | 2,090.00 | 2,020.00 | 2,085.00 | 2,085.00 | 31,624 |
| 2026-08-26 | 2,005.00 | 2,100.00 | 1,990.00 | 2,055.00 | 2,055.00 | 34,505 |
| 2026-08-25 | 1,890.00 | 2,040.00 | 1,850.00 | 2,020.00 | 2,020.00 | 29,240 |
| 2026-08-24 | 1,865.00 | 1,928.00 | 1,861.00 | 1,909.00 | 1,909.00 | 11,644 |
| 2026-08-21 | 1,941.00 | 1,941.00 | 1,880.00 | 1,906.00 | 1,906.00 | 36,049 |
| 2026-08-20 | 1,907.00 | 1,994.00 | 1,907.00 | 1,960.00 | 1,960.00 | 30,986 |
| 2026-08-19 | 1,918.00 | 2,010.00 | 1,880.00 | 1,907.00 | 1,907.00 | 42,605 |
| 2026-08-18 | 2,050.00 | 2,135.00 | 1,963.00 | 1,968.00 | 1,968.00 | 47,458 |
| 2026-08-14 | 2,120.00 | 2,120.00 | 1,999.00 | 2,050.00 | 2,050.00 | 43,765 |
| 2026-08-13 | 2,110.00 | 2,135.00 | 2,015.00 | 2,055.00 | 2,055.00 | 24,544 |
| 2026-08-12 | 2,080.00 | 2,145.00 | 2,025.00 | 2,050.00 | 2,050.00 | 39,287 |
| 2026-08-11 | 2,060.00 | 2,090.00 | 2,015.00 | 2,080.00 | 2,080.00 | 20,343 |
| 2026-08-10 | 1,984.00 | 2,070.00 | 1,977.00 | 2,060.00 | 2,060.00 | 35,125 |
| 2026-08-07 | 1,985.00 | 2,015.00 | 1,930.00 | 1,984.00 | 1,984.00 | 23,501 |
| 2026-08-06 | 1,942.00 | 1,998.00 | 1,900.00 | 1,984.00 | 1,984.00 | 28,132 |
| 2026-08-05 | 1,857.00 | 1,965.00 | 1,857.00 | 1,949.00 | 1,949.00 | 34,534 |
| 2026-08-04 | 1,720.00 | 1,876.00 | 1,720.00 | 1,872.00 | 1,872.00 | 122,217 |
| 2026-08-03 | 1,755.00 | 1,809.00 | 1,695.00 | 1,775.00 | 1,775.00 | 34,390 |
| 2026-07-31 | 1,686.00 | 1,813.00 | 1,655.00 | 1,755.00 | 1,755.00 | 113,080 |
| 2026-07-30 | 1,633.00 | 1,907.00 | 1,633.00 | 1,686.00 | 1,686.00 | 79,934 |
| 2026-07-29 | 2,075.00 | 2,075.00 | 1,780.00 | 1,802.00 | 1,802.00 | 130,333 |
| 2026-07-28 | 1,986.00 | 2,080.00 | 1,986.00 | 2,025.00 | 2,025.00 | 108,737 |
| 2026-07-27 | 2,055.00 | 2,165.00 | 2,050.00 | 2,065.00 | 2,065.00 | 84,261 |
| 2026-07-24 | 2,085.00 | 2,195.00 | 2,040.00 | 2,045.00 | 2,045.00 | 104,962 |
| 2026-07-23 | 1,995.00 | 2,165.00 | 1,995.00 | 2,055.00 | 2,055.00 | 184,056 |
Page 1 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.