See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.39▲ 0.92%
← 036620.KQ stock page

GAMSUNG Corporation Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-212,080.002,120.002,030.002,085.002,012.85477,568
2022-02-182,180.002,190.002,110.002,130.002,056.30345,973
2022-02-172,195.002,235.002,140.002,180.002,104.57256,619
2022-02-162,115.002,225.002,115.002,155.002,080.43272,900
2022-02-152,270.002,270.002,085.002,100.002,027.34744,752
2022-02-142,250.002,310.002,205.002,270.002,191.45595,147
2022-02-112,275.002,330.002,230.002,300.002,220.42560,514
2022-02-102,285.002,305.002,225.002,295.002,215.59453,979
2022-02-092,125.002,320.002,115.002,285.002,205.931,386,828
2022-02-082,100.002,165.002,060.002,095.002,022.51307,433
2022-02-072,180.002,190.002,050.002,100.002,027.34428,953
2022-02-042,000.002,200.001,890.002,165.002,090.091,591,479
2022-02-032,100.002,130.001,995.002,015.001,945.28902,103
2022-01-282,125.002,145.002,030.002,100.002,027.34413,143
2022-01-272,175.002,185.002,060.002,110.002,036.99456,228
2022-01-262,125.002,185.002,105.002,165.002,090.09302,844
2022-01-252,175.002,200.002,105.002,125.002,051.47465,161
2022-01-242,220.002,235.002,135.002,175.002,099.74599,118
2022-01-212,320.002,320.002,230.002,250.002,172.15286,306
2022-01-202,310.002,320.002,230.002,275.002,196.28455,309
2022-01-192,285.002,345.002,250.002,325.002,244.55679,039
2022-01-182,370.002,400.002,300.002,340.002,259.03317,830
2022-01-172,345.002,395.002,260.002,350.002,268.69373,716
2022-01-142,385.002,450.002,325.002,345.002,263.86733,784
2022-01-132,270.002,420.002,270.002,400.002,316.961,653,813
2022-01-122,250.002,280.002,245.002,255.002,176.97166,758
2022-01-112,270.002,350.002,235.002,250.002,172.15291,286
2022-01-102,350.002,360.002,265.002,270.002,191.45316,128
2022-01-072,265.002,335.002,265.002,320.002,239.72320,662
2022-01-062,230.002,325.002,225.002,265.002,186.63395,010
2022-01-052,290.002,300.002,240.002,255.002,176.97285,895
2022-01-042,275.002,325.002,240.002,300.002,220.42369,748
2022-01-032,215.002,365.002,215.002,275.002,196.28912,590
2021-12-302,310.002,315.002,210.002,210.002,133.53459,579
2021-12-292,130.002,310.002,130.002,310.002,230.071,134,681
2021-12-282,130.002,235.002,080.002,110.002,036.991,147,819
2021-12-272,130.002,165.002,100.002,105.002,032.16364,653
2021-12-242,165.002,180.002,130.002,150.002,075.61293,095
2021-12-232,205.002,205.002,150.002,165.002,090.09518,481
2021-12-222,230.002,320.002,170.002,190.002,114.22929,381
2021-12-212,210.002,245.002,185.002,200.002,123.88313,397
2021-12-202,205.002,250.002,155.002,210.002,133.53370,276
2021-12-172,235.002,260.002,185.002,205.002,128.70328,700
2021-12-162,260.002,275.002,170.002,235.002,157.66552,507
2021-12-152,170.002,280.002,170.002,275.002,196.28919,286
2021-12-142,240.002,260.002,120.002,170.002,094.91567,158
2021-12-132,270.002,270.002,195.002,200.002,123.88451,822
2021-12-102,295.002,300.002,200.002,270.002,191.45484,533
2021-12-092,180.002,310.002,180.002,290.002,210.76800,365
2021-12-082,210.002,275.002,140.002,175.002,099.74530,718
2021-12-072,195.002,240.002,105.002,210.002,133.53429,294
2021-12-062,100.002,190.002,075.002,165.002,090.09338,709
2021-12-032,170.002,215.002,100.002,100.002,027.34324,201
2021-12-022,115.002,200.002,075.002,125.002,051.47246,433
2021-12-012,055.002,195.002,055.002,180.002,104.57462,390
2021-11-302,175.002,225.002,010.002,080.002,008.031,148,665
2021-11-292,230.002,250.002,100.002,170.002,094.91281,880
2021-11-262,250.002,400.002,195.002,245.002,167.323,027,986
2021-11-252,300.002,325.002,205.002,220.002,143.18469,414
2021-11-242,270.002,310.002,220.002,300.002,220.42237,590
← NewerPage 20 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-30200.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.