Gumho NT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 7,420.00 | 8,020.00 | 7,160.00 | 7,780.00 | 7,780.00 | 7,779,327 |
| 2021-11-22 | 6,900.00 | 7,940.00 | 6,880.00 | 7,580.00 | 7,580.00 | 16,781,670 |
| 2021-11-19 | 7,050.00 | 7,250.00 | 6,640.00 | 6,670.00 | 6,670.00 | 2,095,864 |
| 2021-11-18 | 7,100.00 | 7,170.00 | 6,400.00 | 6,820.00 | 6,820.00 | 1,558,394 |
| 2021-11-17 | 7,210.00 | 7,380.00 | 6,960.00 | 6,970.00 | 6,970.00 | 3,871,177 |
| 2021-11-16 | 6,420.00 | 7,070.00 | 6,330.00 | 6,920.00 | 6,920.00 | 5,977,117 |
| 2021-11-15 | 6,480.00 | 6,600.00 | 6,130.00 | 6,470.00 | 6,470.00 | 2,658,112 |
| 2021-11-12 | 6,320.00 | 6,520.00 | 6,110.00 | 6,120.00 | 6,120.00 | 2,484,256 |
| 2021-11-11 | 5,670.00 | 6,220.00 | 5,640.00 | 6,160.00 | 6,160.00 | 4,124,644 |
| 2021-11-10 | 5,180.00 | 6,020.00 | 5,170.00 | 5,700.00 | 5,700.00 | 4,684,823 |
| 2021-11-09 | 5,600.00 | 5,680.00 | 5,170.00 | 5,250.00 | 5,250.00 | 745,789 |
| 2021-11-08 | 5,310.00 | 5,710.00 | 5,210.00 | 5,630.00 | 5,630.00 | 950,040 |
| 2021-11-05 | 5,300.00 | 6,440.00 | 5,290.00 | 5,370.00 | 5,370.00 | 7,372,277 |
| 2021-11-04 | 5,230.00 | 5,270.00 | 5,130.00 | 5,160.00 | 5,160.00 | 100,637 |
| 2021-11-03 | 5,440.00 | 5,460.00 | 5,190.00 | 5,220.00 | 5,220.00 | 110,896 |
| 2021-11-02 | 5,370.00 | 5,440.00 | 5,290.00 | 5,370.00 | 5,370.00 | 83,751 |
| 2021-11-01 | 5,170.00 | 5,370.00 | 5,130.00 | 5,370.00 | 5,370.00 | 95,451 |
| 2021-10-29 | 5,440.00 | 5,490.00 | 5,150.00 | 5,220.00 | 5,220.00 | 85,934 |
| 2021-10-28 | 5,410.00 | 5,510.00 | 5,370.00 | 5,430.00 | 5,430.00 | 99,112 |
| 2021-10-27 | 5,480.00 | 5,510.00 | 5,360.00 | 5,450.00 | 5,450.00 | 81,763 |
| 2021-10-26 | 5,340.00 | 5,490.00 | 5,340.00 | 5,470.00 | 5,470.00 | 104,188 |
| 2021-10-25 | 5,320.00 | 5,460.00 | 5,220.00 | 5,320.00 | 5,320.00 | 60,622 |
| 2021-10-22 | 5,280.00 | 5,440.00 | 5,240.00 | 5,300.00 | 5,300.00 | 72,872 |
| 2021-10-21 | 5,540.00 | 5,550.00 | 5,350.00 | 5,350.00 | 5,350.00 | 92,881 |
| 2021-10-20 | 5,550.00 | 5,620.00 | 5,490.00 | 5,510.00 | 5,510.00 | 68,610 |
| 2021-10-19 | 5,580.00 | 5,610.00 | 5,480.00 | 5,550.00 | 5,550.00 | 90,679 |
| 2021-10-18 | 5,560.00 | 5,680.00 | 5,330.00 | 5,580.00 | 5,580.00 | 214,995 |
| 2021-10-15 | 5,520.00 | 5,540.00 | 5,400.00 | 5,540.00 | 5,540.00 | 173,948 |
| 2021-10-14 | 5,490.00 | 5,540.00 | 5,390.00 | 5,470.00 | 5,470.00 | 178,591 |
← NewerPage 21 of 21 · 1,229 trading days
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.