Ggumbi Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 8,580.00 | 9,820.00 | 8,520.00 | 8,720.00 | 8,720.00 | 2,618,558 |
| 2024-04-30 | 8,630.00 | 8,830.00 | 8,520.00 | 8,790.00 | 8,790.00 | 206,137 |
| 2024-04-29 | 8,200.00 | 8,930.00 | 8,200.00 | 8,650.00 | 8,650.00 | 587,617 |
| 2024-04-26 | 8,600.00 | 8,640.00 | 8,170.00 | 8,200.00 | 8,200.00 | 195,974 |
| 2024-04-25 | 8,430.00 | 9,070.00 | 8,390.00 | 8,560.00 | 8,560.00 | 1,192,754 |
| 2024-04-24 | 8,260.00 | 8,600.00 | 8,100.00 | 8,380.00 | 8,380.00 | 426,470 |
| 2024-04-23 | 7,950.00 | 9,090.00 | 7,870.00 | 8,300.00 | 8,300.00 | 2,042,431 |
| 2024-04-22 | 7,420.00 | 8,990.00 | 7,420.00 | 8,040.00 | 8,040.00 | 4,748,764 |
| 2024-04-19 | 7,730.00 | 7,850.00 | 7,290.00 | 7,480.00 | 7,480.00 | 102,833 |
| 2024-04-18 | 7,700.00 | 8,000.00 | 7,700.00 | 7,800.00 | 7,800.00 | 44,389 |
| 2024-04-17 | 7,700.00 | 7,880.00 | 7,680.00 | 7,700.00 | 7,700.00 | 58,395 |
| 2024-04-16 | 7,940.00 | 7,970.00 | 7,630.00 | 7,700.00 | 7,700.00 | 117,754 |
| 2024-04-15 | 8,060.00 | 8,060.00 | 7,890.00 | 7,950.00 | 7,950.00 | 73,447 |
| 2024-04-12 | 8,350.00 | 8,390.00 | 8,180.00 | 8,210.00 | 8,210.00 | 61,975 |
| 2024-04-11 | 8,110.00 | 8,370.00 | 7,940.00 | 8,350.00 | 8,350.00 | 72,365 |
| 2024-04-09 | 8,210.00 | 8,320.00 | 8,130.00 | 8,150.00 | 8,150.00 | 82,380 |
| 2024-04-08 | 8,310.00 | 8,350.00 | 8,100.00 | 8,210.00 | 8,210.00 | 68,262 |
| 2024-04-05 | 8,640.00 | 8,670.00 | 8,250.00 | 8,260.00 | 8,260.00 | 159,352 |
| 2024-04-04 | 8,720.00 | 8,870.00 | 8,600.00 | 8,660.00 | 8,660.00 | 79,573 |
| 2024-04-03 | 8,970.00 | 8,970.00 | 8,540.00 | 8,720.00 | 8,720.00 | 98,768 |
| 2024-04-02 | 9,260.00 | 9,270.00 | 8,920.00 | 8,970.00 | 8,970.00 | 118,510 |
| 2024-04-01 | 9,110.00 | 9,330.00 | 9,070.00 | 9,270.00 | 9,270.00 | 64,515 |
| 2024-03-29 | 9,200.00 | 9,320.00 | 9,070.00 | 9,110.00 | 9,110.00 | 83,314 |
| 2024-03-28 | 9,340.00 | 9,430.00 | 9,190.00 | 9,200.00 | 9,200.00 | 118,771 |
| 2024-03-27 | 9,230.00 | 9,340.00 | 9,030.00 | 9,180.00 | 9,180.00 | 101,956 |
| 2024-03-26 | 9,490.00 | 9,590.00 | 9,220.00 | 9,230.00 | 9,230.00 | 158,556 |
| 2024-03-25 | 9,760.00 | 9,840.00 | 9,360.00 | 9,410.00 | 9,410.00 | 295,212 |
| 2024-03-22 | 9,800.00 | 10,240.00 | 9,680.00 | 9,880.00 | 9,880.00 | 421,154 |
| 2024-03-21 | 9,750.00 | 10,240.00 | 9,660.00 | 9,900.00 | 9,900.00 | 653,512 |
| 2024-03-20 | 9,290.00 | 10,960.00 | 9,290.00 | 10,150.00 | 10,150.00 | 5,042,367 |
| 2024-03-19 | 9,220.00 | 9,220.00 | 9,000.00 | 9,100.00 | 9,100.00 | 60,670 |
| 2024-03-18 | 9,000.00 | 9,290.00 | 9,000.00 | 9,220.00 | 9,220.00 | 80,726 |
| 2024-03-15 | 9,110.00 | 9,180.00 | 8,960.00 | 8,980.00 | 8,980.00 | 65,079 |
| 2024-03-14 | 9,180.00 | 9,270.00 | 9,040.00 | 9,110.00 | 9,110.00 | 61,341 |
| 2024-03-13 | 9,170.00 | 9,290.00 | 9,010.00 | 9,200.00 | 9,200.00 | 63,863 |
| 2024-03-12 | 9,210.00 | 9,210.00 | 8,960.00 | 9,140.00 | 9,140.00 | 73,154 |
| 2024-03-11 | 9,050.00 | 9,600.00 | 9,050.00 | 9,210.00 | 9,210.00 | 127,652 |
| 2024-03-08 | 9,260.00 | 9,420.00 | 9,150.00 | 9,200.00 | 9,200.00 | 74,918 |
| 2024-03-07 | 9,650.00 | 9,770.00 | 9,190.00 | 9,270.00 | 9,270.00 | 127,819 |
| 2024-03-06 | 9,900.00 | 10,020.00 | 9,700.00 | 9,700.00 | 9,700.00 | 71,286 |
| 2024-03-05 | 10,130.00 | 10,130.00 | 9,810.00 | 9,810.00 | 9,810.00 | 113,021 |
| 2024-03-04 | 10,100.00 | 10,300.00 | 10,050.00 | 10,130.00 | 10,130.00 | 72,859 |
| 2024-02-29 | 10,100.00 | 10,620.00 | 10,060.00 | 10,130.00 | 10,130.00 | 297,724 |
| 2024-02-28 | 10,220.00 | 10,220.00 | 9,900.00 | 9,930.00 | 9,930.00 | 104,400 |
| 2024-02-27 | 10,410.00 | 10,410.00 | 9,980.00 | 10,200.00 | 10,200.00 | 119,813 |
| 2024-02-26 | 10,550.00 | 10,680.00 | 10,390.00 | 10,490.00 | 10,490.00 | 81,824 |
| 2024-02-23 | 10,600.00 | 10,600.00 | 10,410.00 | 10,500.00 | 10,500.00 | 61,514 |
| 2024-02-22 | 10,600.00 | 10,760.00 | 10,450.00 | 10,550.00 | 10,550.00 | 85,282 |
| 2024-02-21 | 10,750.00 | 11,100.00 | 10,560.00 | 10,590.00 | 10,590.00 | 199,418 |
| 2024-02-20 | 10,520.00 | 10,850.00 | 10,330.00 | 10,810.00 | 10,810.00 | 214,126 |
| 2024-02-19 | 10,790.00 | 10,820.00 | 10,520.00 | 10,570.00 | 10,570.00 | 124,766 |
| 2024-02-16 | 10,920.00 | 10,920.00 | 10,710.00 | 10,790.00 | 10,790.00 | 143,441 |
| 2024-02-15 | 11,050.00 | 11,050.00 | 10,840.00 | 10,890.00 | 10,890.00 | 142,326 |
| 2024-02-14 | 10,700.00 | 11,200.00 | 10,640.00 | 10,980.00 | 10,980.00 | 321,522 |
| 2024-02-13 | 10,810.00 | 11,080.00 | 10,540.00 | 10,830.00 | 10,830.00 | 163,241 |
| 2024-02-08 | 10,980.00 | 11,200.00 | 10,610.00 | 10,810.00 | 10,810.00 | 170,689 |
| 2024-02-07 | 10,340.00 | 10,910.00 | 10,210.00 | 10,890.00 | 10,890.00 | 223,909 |
| 2024-02-06 | 11,000.00 | 11,070.00 | 10,310.00 | 10,360.00 | 10,360.00 | 262,381 |
| 2024-02-05 | 10,270.00 | 10,900.00 | 10,030.00 | 10,900.00 | 10,900.00 | 253,410 |
| 2024-02-02 | 10,000.00 | 10,320.00 | 9,990.00 | 10,270.00 | 10,270.00 | 118,799 |
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.