Ggumbi Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 8,120.00 | 8,250.00 | 7,930.00 | 7,940.00 | 7,940.00 | 109,547 |
| 2024-07-29 | 8,100.00 | 8,370.00 | 8,080.00 | 8,240.00 | 8,240.00 | 143,489 |
| 2024-07-26 | 8,100.00 | 8,170.00 | 8,070.00 | 8,120.00 | 8,120.00 | 82,675 |
| 2024-07-25 | 7,990.00 | 8,780.00 | 7,830.00 | 8,120.00 | 8,120.00 | 628,582 |
| 2024-07-24 | 7,820.00 | 8,180.00 | 7,800.00 | 8,010.00 | 8,010.00 | 73,851 |
| 2024-07-23 | 7,990.00 | 8,070.00 | 7,860.00 | 7,930.00 | 7,930.00 | 68,198 |
| 2024-07-22 | 8,090.00 | 8,280.00 | 7,850.00 | 7,950.00 | 7,950.00 | 119,571 |
| 2024-07-19 | 8,270.00 | 8,350.00 | 8,110.00 | 8,170.00 | 8,170.00 | 80,194 |
| 2024-07-18 | 8,500.00 | 8,500.00 | 8,200.00 | 8,260.00 | 8,260.00 | 212,630 |
| 2024-07-17 | 8,680.00 | 8,840.00 | 8,630.00 | 8,630.00 | 8,630.00 | 157,160 |
| 2024-07-16 | 8,880.00 | 8,910.00 | 8,650.00 | 8,680.00 | 8,680.00 | 154,372 |
| 2024-07-15 | 8,840.00 | 9,090.00 | 8,840.00 | 8,880.00 | 8,880.00 | 200,562 |
| 2024-07-12 | 9,010.00 | 9,080.00 | 8,820.00 | 8,840.00 | 8,840.00 | 134,244 |
| 2024-07-11 | 9,080.00 | 9,200.00 | 8,920.00 | 8,960.00 | 8,960.00 | 204,583 |
| 2024-07-10 | 8,810.00 | 9,090.00 | 8,810.00 | 9,090.00 | 9,090.00 | 274,807 |
| 2024-07-09 | 8,910.00 | 9,100.00 | 8,820.00 | 8,820.00 | 8,820.00 | 293,922 |
| 2024-07-08 | 8,720.00 | 8,960.00 | 8,720.00 | 8,910.00 | 8,910.00 | 149,005 |
| 2024-07-05 | 8,700.00 | 9,060.00 | 8,690.00 | 8,720.00 | 8,720.00 | 279,741 |
| 2024-07-04 | 8,810.00 | 8,960.00 | 8,650.00 | 8,700.00 | 8,700.00 | 263,093 |
| 2024-07-03 | 9,170.00 | 9,170.00 | 8,860.00 | 8,870.00 | 8,870.00 | 350,406 |
| 2024-07-02 | 9,130.00 | 9,790.00 | 8,750.00 | 9,280.00 | 9,280.00 | 2,715,936 |
| 2024-07-01 | 8,840.00 | 9,570.00 | 8,820.00 | 9,240.00 | 9,240.00 | 1,858,802 |
| 2024-06-28 | 8,690.00 | 8,800.00 | 8,520.00 | 8,660.00 | 8,660.00 | 226,949 |
| 2024-06-27 | 9,050.00 | 9,180.00 | 8,590.00 | 8,680.00 | 8,680.00 | 472,802 |
| 2024-06-26 | 8,850.00 | 9,660.00 | 8,850.00 | 9,090.00 | 9,090.00 | 1,525,026 |
| 2024-06-25 | 8,910.00 | 9,470.00 | 8,840.00 | 8,940.00 | 8,940.00 | 1,041,402 |
| 2024-06-24 | 9,650.00 | 9,890.00 | 9,050.00 | 9,090.00 | 9,090.00 | 967,609 |
| 2024-06-21 | 10,460.00 | 10,500.00 | 9,690.00 | 9,700.00 | 9,700.00 | 1,508,422 |
| 2024-06-20 | 12,500.00 | 13,200.00 | 10,670.00 | 10,700.00 | 10,700.00 | 13,937,710 |
| 2024-06-19 | 11,150.00 | 11,320.00 | 10,520.00 | 10,830.00 | 10,830.00 | 1,976,066 |
| 2024-06-18 | 11,250.00 | 11,730.00 | 11,060.00 | 11,340.00 | 11,340.00 | 3,639,244 |
| 2024-06-17 | 10,500.00 | 12,150.00 | 10,270.00 | 11,340.00 | 11,340.00 | 11,926,450 |
| 2024-06-14 | 9,160.00 | 11,000.00 | 9,130.00 | 10,660.00 | 10,660.00 | 7,259,577 |
| 2024-06-13 | 8,680.00 | 9,480.00 | 8,610.00 | 9,230.00 | 9,230.00 | 1,663,626 |
| 2024-06-12 | 8,360.00 | 8,670.00 | 8,360.00 | 8,540.00 | 8,540.00 | 115,733 |
| 2024-06-11 | 8,400.00 | 8,530.00 | 8,040.00 | 8,360.00 | 8,360.00 | 93,518 |
| 2024-06-10 | 8,620.00 | 8,680.00 | 8,330.00 | 8,380.00 | 8,380.00 | 165,418 |
| 2024-06-07 | 8,780.00 | 8,840.00 | 8,580.00 | 8,740.00 | 8,740.00 | 160,374 |
| 2024-06-05 | 9,120.00 | 9,280.00 | 8,850.00 | 8,850.00 | 8,850.00 | 184,612 |
| 2024-06-04 | 9,040.00 | 9,450.00 | 8,960.00 | 9,120.00 | 9,120.00 | 332,208 |
| 2024-06-03 | 9,450.00 | 9,510.00 | 9,090.00 | 9,100.00 | 9,100.00 | 228,046 |
| 2024-05-31 | 9,460.00 | 9,610.00 | 9,250.00 | 9,460.00 | 9,460.00 | 372,629 |
| 2024-05-30 | 9,290.00 | 9,710.00 | 9,250.00 | 9,460.00 | 9,460.00 | 890,339 |
| 2024-05-29 | 9,000.00 | 9,410.00 | 8,840.00 | 9,400.00 | 9,400.00 | 629,537 |
| 2024-05-28 | 8,820.00 | 9,170.00 | 8,710.00 | 9,010.00 | 9,010.00 | 330,212 |
| 2024-05-27 | 8,830.00 | 8,870.00 | 8,630.00 | 8,820.00 | 8,820.00 | 104,047 |
| 2024-05-24 | 8,630.00 | 8,950.00 | 8,590.00 | 8,750.00 | 8,750.00 | 167,126 |
| 2024-05-23 | 8,780.00 | 8,810.00 | 8,600.00 | 8,620.00 | 8,620.00 | 71,323 |
| 2024-05-22 | 8,600.00 | 8,840.00 | 8,570.00 | 8,780.00 | 8,780.00 | 120,344 |
| 2024-05-21 | 8,580.00 | 8,790.00 | 8,480.00 | 8,600.00 | 8,600.00 | 115,860 |
| 2024-05-20 | 8,580.00 | 8,700.00 | 8,480.00 | 8,650.00 | 8,650.00 | 180,863 |
| 2024-05-17 | 9,360.00 | 9,530.00 | 8,720.00 | 8,720.00 | 8,720.00 | 1,312,266 |
| 2024-05-16 | 8,600.00 | 8,700.00 | 8,470.00 | 8,470.00 | 8,470.00 | 224,835 |
| 2024-05-14 | 8,760.00 | 8,880.00 | 8,550.00 | 8,600.00 | 8,600.00 | 165,058 |
| 2024-05-13 | 8,400.00 | 8,860.00 | 8,230.00 | 8,630.00 | 8,630.00 | 229,477 |
| 2024-05-10 | 8,670.00 | 8,720.00 | 8,360.00 | 8,480.00 | 8,480.00 | 128,266 |
| 2024-05-09 | 9,300.00 | 9,490.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1,460,819 |
| 2024-05-08 | 8,960.00 | 9,030.00 | 8,860.00 | 8,970.00 | 8,970.00 | 145,961 |
| 2024-05-07 | 8,790.00 | 9,050.00 | 8,760.00 | 8,970.00 | 8,970.00 | 227,914 |
| 2024-05-03 | 8,720.00 | 9,200.00 | 8,700.00 | 8,890.00 | 8,890.00 | 423,176 |
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.