Ggumbi Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 10,070.00 | 10,190.00 | 9,740.00 | 9,980.00 | 9,980.00 | 134,012 |
| 2024-01-31 | 10,160.00 | 10,470.00 | 10,050.00 | 10,110.00 | 10,110.00 | 122,855 |
| 2024-01-30 | 10,650.00 | 10,660.00 | 10,210.00 | 10,300.00 | 10,300.00 | 135,072 |
| 2024-01-29 | 11,130.00 | 11,240.00 | 10,550.00 | 10,570.00 | 10,570.00 | 247,445 |
| 2024-01-26 | 11,350.00 | 11,500.00 | 11,170.00 | 11,260.00 | 11,260.00 | 147,516 |
| 2024-01-25 | 11,630.00 | 11,750.00 | 11,310.00 | 11,400.00 | 11,400.00 | 300,183 |
| 2024-01-24 | 11,790.00 | 11,790.00 | 11,450.00 | 11,480.00 | 11,480.00 | 189,943 |
| 2024-01-23 | 11,530.00 | 11,790.00 | 11,230.00 | 11,700.00 | 11,700.00 | 356,023 |
| 2024-01-22 | 11,460.00 | 11,830.00 | 11,360.00 | 11,530.00 | 11,530.00 | 434,625 |
| 2024-01-19 | 11,110.00 | 11,670.00 | 11,000.00 | 11,280.00 | 11,280.00 | 505,828 |
| 2024-01-18 | 12,090.00 | 12,780.00 | 11,100.00 | 11,350.00 | 11,350.00 | 2,717,820 |
| 2024-01-17 | 11,450.00 | 11,490.00 | 10,910.00 | 10,980.00 | 10,980.00 | 322,314 |
| 2024-01-16 | 11,750.00 | 11,900.00 | 11,250.00 | 11,420.00 | 11,420.00 | 260,942 |
| 2024-01-15 | 11,750.00 | 12,120.00 | 11,750.00 | 11,940.00 | 11,940.00 | 247,570 |
| 2024-01-12 | 12,510.00 | 12,510.00 | 11,500.00 | 11,750.00 | 11,750.00 | 599,174 |
| 2024-01-11 | 12,790.00 | 12,790.00 | 12,350.00 | 12,570.00 | 12,570.00 | 447,860 |
| 2024-01-10 | 12,980.00 | 13,430.00 | 12,800.00 | 12,940.00 | 12,940.00 | 853,541 |
| 2024-01-09 | 13,000.00 | 13,260.00 | 12,850.00 | 12,980.00 | 12,980.00 | 612,273 |
| 2024-01-08 | 12,500.00 | 13,250.00 | 12,500.00 | 13,120.00 | 13,120.00 | 879,515 |
| 2024-01-05 | 12,810.00 | 12,850.00 | 12,420.00 | 12,630.00 | 12,630.00 | 533,879 |
| 2024-01-04 | 13,540.00 | 13,650.00 | 12,520.00 | 12,810.00 | 12,810.00 | 1,486,101 |
| 2024-01-03 | 12,390.00 | 14,700.00 | 12,230.00 | 13,410.00 | 13,410.00 | 8,097,482 |
| 2024-01-02 | 12,170.00 | 12,600.00 | 12,040.00 | 12,600.00 | 12,600.00 | 980,913 |
| 2023-12-28 | 11,820.00 | 12,270.00 | 11,820.00 | 11,930.00 | 11,930.00 | 427,273 |
| 2023-12-27 | 11,970.00 | 12,360.00 | 11,750.00 | 11,920.00 | 11,920.00 | 570,743 |
| 2023-12-26 | 12,010.00 | 12,460.00 | 11,830.00 | 12,100.00 | 12,100.00 | 1,259,184 |
| 2023-12-22 | 12,230.00 | 12,250.00 | 11,700.00 | 11,740.00 | 11,740.00 | 514,888 |
| 2023-12-21 | 12,100.00 | 13,220.00 | 11,980.00 | 12,160.00 | 12,160.00 | 2,320,393 |
| 2023-12-20 | 11,860.00 | 12,520.00 | 11,650.00 | 12,410.00 | 12,410.00 | 1,266,985 |
| 2023-12-19 | 11,830.00 | 11,860.00 | 11,530.00 | 11,700.00 | 11,700.00 | 399,989 |
| 2023-12-18 | 11,510.00 | 11,900.00 | 11,360.00 | 11,870.00 | 11,870.00 | 736,275 |
| 2023-12-15 | 11,120.00 | 11,630.00 | 11,060.00 | 11,460.00 | 11,460.00 | 835,528 |
| 2023-12-14 | 11,110.00 | 11,330.00 | 10,910.00 | 11,060.00 | 11,060.00 | 428,450 |
| 2023-12-13 | 11,470.00 | 11,470.00 | 10,900.00 | 10,990.00 | 10,990.00 | 397,010 |
| 2023-12-12 | 11,770.00 | 11,770.00 | 11,380.00 | 11,380.00 | 11,380.00 | 339,262 |
| 2023-12-11 | 11,150.00 | 11,760.00 | 11,050.00 | 11,510.00 | 11,510.00 | 568,654 |
| 2023-12-08 | 11,000.00 | 11,400.00 | 11,000.00 | 11,220.00 | 11,220.00 | 378,189 |
| 2023-12-07 | 11,670.00 | 11,860.00 | 11,050.00 | 11,200.00 | 11,200.00 | 734,658 |
| 2023-12-06 | 11,450.00 | 12,290.00 | 11,350.00 | 12,020.00 | 12,020.00 | 2,658,716 |
| 2023-12-05 | 11,540.00 | 12,690.00 | 11,200.00 | 11,330.00 | 11,330.00 | 3,836,627 |
| 2023-12-04 | 11,290.00 | 11,980.00 | 10,960.00 | 11,730.00 | 11,730.00 | 3,556,607 |
| 2023-12-01 | 10,800.00 | 11,010.00 | 10,620.00 | 10,950.00 | 10,950.00 | 419,253 |
| 2023-11-30 | 10,480.00 | 10,890.00 | 10,450.00 | 10,810.00 | 10,810.00 | 586,600 |
| 2023-11-29 | 10,300.00 | 10,870.00 | 10,200.00 | 10,410.00 | 10,410.00 | 810,390 |
| 2023-11-28 | 10,310.00 | 10,610.00 | 10,190.00 | 10,280.00 | 10,280.00 | 388,661 |
| 2023-11-27 | 10,820.00 | 10,910.00 | 10,230.00 | 10,260.00 | 10,260.00 | 642,936 |
| 2023-11-24 | 10,810.00 | 10,970.00 | 10,540.00 | 10,660.00 | 10,660.00 | 642,198 |
| 2023-11-23 | 10,940.00 | 11,200.00 | 10,620.00 | 10,660.00 | 10,660.00 | 1,071,442 |
| 2023-11-22 | 10,620.00 | 11,600.00 | 10,410.00 | 10,900.00 | 10,900.00 | 5,170,824 |
| 2023-11-21 | 10,290.00 | 10,930.00 | 10,150.00 | 10,570.00 | 10,570.00 | 2,303,699 |
| 2023-11-20 | 9,450.00 | 10,500.00 | 9,350.00 | 10,500.00 | 10,500.00 | 3,371,012 |
| 2023-11-17 | 9,550.00 | 9,600.00 | 9,320.00 | 9,400.00 | 9,400.00 | 136,002 |
| 2023-11-16 | 9,410.00 | 9,550.00 | 9,260.00 | 9,500.00 | 9,500.00 | 161,405 |
| 2023-11-15 | 9,320.00 | 9,530.00 | 9,260.00 | 9,370.00 | 9,370.00 | 162,867 |
| 2023-11-14 | 9,110.00 | 9,330.00 | 9,100.00 | 9,290.00 | 9,290.00 | 120,253 |
| 2023-11-13 | 9,210.00 | 9,340.00 | 9,000.00 | 9,030.00 | 9,030.00 | 155,234 |
| 2023-11-10 | 9,060.00 | 9,400.00 | 9,050.00 | 9,140.00 | 9,140.00 | 188,418 |
| 2023-11-09 | 9,230.00 | 9,570.00 | 9,070.00 | 9,140.00 | 9,140.00 | 266,703 |
| 2023-11-08 | 9,650.00 | 9,730.00 | 9,290.00 | 9,310.00 | 9,310.00 | 328,979 |
| 2023-11-07 | 9,470.00 | 9,660.00 | 9,270.00 | 9,600.00 | 9,600.00 | 345,823 |
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.