GAMSUNG Corporation Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 1,840.00 | 1,855.00 | 1,750.00 | 1,750.00 | 1,689.45 | 529,474 |
| 2022-08-12 | 1,780.00 | 1,875.00 | 1,780.00 | 1,835.00 | 1,771.51 | 533,673 |
| 2022-08-11 | 1,755.00 | 1,805.00 | 1,750.00 | 1,800.00 | 1,737.72 | 418,124 |
| 2022-08-10 | 1,805.00 | 1,835.00 | 1,725.00 | 1,755.00 | 1,694.27 | 466,436 |
| 2022-08-09 | 1,800.00 | 1,835.00 | 1,755.00 | 1,820.00 | 1,757.02 | 782,693 |
| 2022-08-08 | 1,835.00 | 1,870.00 | 1,800.00 | 1,825.00 | 1,761.85 | 808,698 |
| 2022-08-05 | 1,605.00 | 1,880.00 | 1,600.00 | 1,860.00 | 1,795.64 | 4,299,949 |
| 2022-08-04 | 1,600.00 | 1,620.00 | 1,595.00 | 1,605.00 | 1,549.46 | 95,774 |
| 2022-08-03 | 1,615.00 | 1,615.00 | 1,585.00 | 1,600.00 | 1,544.64 | 144,615 |
| 2022-08-02 | 1,640.00 | 1,665.00 | 1,600.00 | 1,615.00 | 1,559.12 | 165,480 |
| 2022-08-01 | 1,650.00 | 1,650.00 | 1,620.00 | 1,640.00 | 1,583.25 | 170,280 |
| 2022-07-29 | 1,625.00 | 1,645.00 | 1,610.00 | 1,640.00 | 1,583.25 | 158,473 |
| 2022-07-28 | 1,625.00 | 1,650.00 | 1,605.00 | 1,625.00 | 1,568.77 | 229,187 |
| 2022-07-27 | 1,625.00 | 1,645.00 | 1,600.00 | 1,625.00 | 1,568.77 | 229,738 |
| 2022-07-26 | 1,600.00 | 1,665.00 | 1,600.00 | 1,640.00 | 1,583.25 | 167,023 |
| 2022-07-25 | 1,680.00 | 1,680.00 | 1,590.00 | 1,600.00 | 1,544.64 | 185,335 |
| 2022-07-22 | 1,690.00 | 1,700.00 | 1,645.00 | 1,660.00 | 1,602.56 | 80,205 |
| 2022-07-21 | 1,655.00 | 1,690.00 | 1,645.00 | 1,690.00 | 1,631.52 | 107,818 |
| 2022-07-20 | 1,690.00 | 1,690.00 | 1,655.00 | 1,675.00 | 1,617.04 | 126,644 |
| 2022-07-19 | 1,690.00 | 1,690.00 | 1,660.00 | 1,670.00 | 1,612.21 | 79,198 |
| 2022-07-18 | 1,665.00 | 1,700.00 | 1,660.00 | 1,675.00 | 1,617.04 | 111,707 |
| 2022-07-15 | 1,625.00 | 1,710.00 | 1,615.00 | 1,680.00 | 1,621.87 | 243,576 |
| 2022-07-14 | 1,650.00 | 1,690.00 | 1,620.00 | 1,645.00 | 1,588.08 | 98,060 |
| 2022-07-13 | 1,585.00 | 1,665.00 | 1,560.00 | 1,650.00 | 1,592.91 | 221,496 |
| 2022-07-12 | 1,665.00 | 1,665.00 | 1,595.00 | 1,605.00 | 1,549.46 | 280,377 |
| 2022-07-11 | 1,610.00 | 1,715.00 | 1,600.00 | 1,680.00 | 1,621.87 | 443,853 |
| 2022-07-08 | 1,560.00 | 1,650.00 | 1,555.00 | 1,625.00 | 1,568.77 | 386,342 |
| 2022-07-07 | 1,465.00 | 1,580.00 | 1,450.00 | 1,560.00 | 1,506.02 | 329,938 |
| 2022-07-06 | 1,530.00 | 1,530.00 | 1,440.00 | 1,480.00 | 1,428.79 | 77,877 |
| 2022-07-05 | 1,450.00 | 1,510.00 | 1,435.00 | 1,495.00 | 1,443.27 | 192,972 |
| 2022-07-04 | 1,440.00 | 1,530.00 | 1,420.00 | 1,460.00 | 1,409.48 | 346,211 |
| 2022-07-01 | 1,410.00 | 1,455.00 | 1,400.00 | 1,430.00 | 1,380.52 | 190,650 |
| 2022-06-30 | 1,450.00 | 1,455.00 | 1,350.00 | 1,420.00 | 1,370.87 | 266,931 |
| 2022-06-29 | 1,455.00 | 1,470.00 | 1,425.00 | 1,435.00 | 1,385.35 | 78,664 |
| 2022-06-28 | 1,415.00 | 1,485.00 | 1,400.00 | 1,470.00 | 1,419.13 | 318,928 |
| 2022-06-27 | 1,375.00 | 1,420.00 | 1,345.00 | 1,415.00 | 1,366.04 | 631,701 |
| 2022-06-24 | 1,325.00 | 1,420.00 | 1,325.00 | 1,350.00 | 1,303.29 | 744,172 |
| 2022-06-23 | 1,390.00 | 1,415.00 | 1,305.00 | 1,335.00 | 1,288.81 | 288,286 |
| 2022-06-22 | 1,430.00 | 1,495.00 | 1,385.00 | 1,400.00 | 1,351.56 | 210,315 |
| 2022-06-21 | 1,430.00 | 1,480.00 | 1,400.00 | 1,435.00 | 1,385.35 | 208,804 |
| 2022-06-20 | 1,455.00 | 1,500.00 | 1,395.00 | 1,420.00 | 1,370.87 | 229,253 |
| 2022-06-17 | 1,450.00 | 1,535.00 | 1,400.00 | 1,485.00 | 1,433.62 | 507,953 |
| 2022-06-16 | 1,500.00 | 1,520.00 | 1,460.00 | 1,480.00 | 1,428.79 | 598,030 |
| 2022-06-15 | 1,505.00 | 1,525.00 | 1,420.00 | 1,455.00 | 1,404.65 | 381,522 |
| 2022-06-14 | 1,495.00 | 1,530.00 | 1,445.00 | 1,505.00 | 1,452.92 | 356,926 |
| 2022-06-13 | 1,570.00 | 1,570.00 | 1,510.00 | 1,525.00 | 1,472.23 | 235,974 |
| 2022-06-10 | 1,640.00 | 1,640.00 | 1,590.00 | 1,600.00 | 1,544.64 | 186,174 |
| 2022-06-09 | 1,615.00 | 1,640.00 | 1,590.00 | 1,640.00 | 1,583.25 | 195,715 |
| 2022-06-08 | 1,630.00 | 1,630.00 | 1,600.00 | 1,610.00 | 1,554.29 | 216,974 |
| 2022-06-07 | 1,680.00 | 1,690.00 | 1,610.00 | 1,630.00 | 1,573.60 | 256,909 |
| 2022-06-03 | 1,665.00 | 1,690.00 | 1,665.00 | 1,680.00 | 1,621.87 | 83,484 |
| 2022-06-02 | 1,705.00 | 1,705.00 | 1,650.00 | 1,660.00 | 1,602.56 | 140,481 |
| 2022-05-31 | 1,700.00 | 1,710.00 | 1,675.00 | 1,705.00 | 1,646.00 | 204,564 |
| 2022-05-30 | 1,640.00 | 1,740.00 | 1,625.00 | 1,700.00 | 1,641.18 | 329,796 |
| 2022-05-27 | 1,610.00 | 1,730.00 | 1,605.00 | 1,625.00 | 1,568.77 | 515,118 |
| 2022-05-26 | 1,595.00 | 1,615.00 | 1,575.00 | 1,605.00 | 1,549.46 | 259,145 |
| 2022-05-25 | 1,610.00 | 1,620.00 | 1,565.00 | 1,600.00 | 1,544.64 | 123,989 |
| 2022-05-24 | 1,650.00 | 1,670.00 | 1,585.00 | 1,610.00 | 1,554.29 | 302,941 |
| 2022-05-23 | 1,660.00 | 1,685.00 | 1,610.00 | 1,650.00 | 1,592.91 | 352,749 |
| 2022-05-20 | 1,635.00 | 1,695.00 | 1,600.00 | 1,670.00 | 1,612.21 | 263,025 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.