Ggumbi Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 9,550.00 | 9,580.00 | 9,000.00 | 9,470.00 | 9,470.00 | 435,002 |
| 2023-11-03 | 9,360.00 | 9,780.00 | 9,290.00 | 9,650.00 | 9,650.00 | 829,722 |
| 2023-11-02 | 9,430.00 | 9,430.00 | 9,060.00 | 9,360.00 | 9,360.00 | 458,473 |
| 2023-11-01 | 9,240.00 | 9,620.00 | 9,220.00 | 9,250.00 | 9,250.00 | 1,400,940 |
| 2023-10-31 | 9,190.00 | 9,520.00 | 8,890.00 | 9,160.00 | 9,160.00 | 2,828,880 |
| 2023-10-30 | 8,550.00 | 8,840.00 | 8,550.00 | 8,760.00 | 8,760.00 | 296,823 |
| 2023-10-27 | 8,700.00 | 9,080.00 | 8,430.00 | 8,640.00 | 8,640.00 | 1,109,012 |
| 2023-10-26 | 8,150.00 | 9,850.00 | 8,060.00 | 8,690.00 | 8,690.00 | 7,680,139 |
| 2023-10-25 | 8,360.00 | 9,100.00 | 8,210.00 | 8,410.00 | 8,410.00 | 1,261,094 |
| 2023-10-24 | 8,080.00 | 8,300.00 | 7,810.00 | 8,270.00 | 8,270.00 | 207,372 |
| 2023-10-23 | 8,060.00 | 8,250.00 | 7,900.00 | 7,900.00 | 7,900.00 | 127,561 |
| 2023-10-20 | 8,210.00 | 8,390.00 | 7,940.00 | 8,150.00 | 8,150.00 | 170,455 |
| 2023-10-19 | 8,600.00 | 8,600.00 | 8,190.00 | 8,210.00 | 8,210.00 | 183,882 |
| 2023-10-18 | 9,020.00 | 9,320.00 | 8,660.00 | 8,660.00 | 8,660.00 | 329,811 |
| 2023-10-17 | 8,750.00 | 9,370.00 | 8,630.00 | 8,990.00 | 8,990.00 | 828,450 |
| 2023-10-16 | 8,800.00 | 8,980.00 | 8,520.00 | 8,630.00 | 8,630.00 | 187,057 |
| 2023-10-13 | 9,170.00 | 9,250.00 | 8,750.00 | 8,870.00 | 8,870.00 | 267,738 |
| 2023-10-12 | 9,090.00 | 9,330.00 | 8,970.00 | 9,200.00 | 9,200.00 | 577,520 |
| 2023-10-11 | 8,110.00 | 9,420.00 | 8,110.00 | 9,090.00 | 9,090.00 | 4,813,380 |
| 2023-10-10 | 8,300.00 | 8,420.00 | 7,880.00 | 7,990.00 | 7,990.00 | 139,762 |
| 2023-10-06 | 7,960.00 | 8,850.00 | 7,960.00 | 8,360.00 | 8,360.00 | 353,468 |
| 2023-10-05 | 8,420.00 | 8,580.00 | 8,000.00 | 8,050.00 | 8,050.00 | 130,610 |
| 2023-10-04 | 8,850.00 | 8,850.00 | 8,320.00 | 8,390.00 | 8,390.00 | 117,671 |
| 2023-09-27 | 8,370.00 | 8,920.00 | 8,300.00 | 8,770.00 | 8,770.00 | 132,674 |
| 2023-09-26 | 8,550.00 | 9,040.00 | 8,350.00 | 8,540.00 | 8,540.00 | 303,143 |
| 2023-09-25 | 8,730.00 | 9,310.00 | 8,520.00 | 8,520.00 | 8,520.00 | 140,180 |
| 2023-09-22 | 8,980.00 | 9,250.00 | 8,820.00 | 8,830.00 | 8,830.00 | 163,337 |
| 2023-09-21 | 9,220.00 | 9,560.00 | 8,980.00 | 9,170.00 | 9,170.00 | 232,600 |
| 2023-09-20 | 9,300.00 | 9,970.00 | 9,230.00 | 9,230.00 | 9,230.00 | 752,720 |
| 2023-09-19 | 9,800.00 | 9,880.00 | 9,190.00 | 9,340.00 | 9,340.00 | 247,535 |
| 2023-09-18 | 9,730.00 | 10,100.00 | 9,700.00 | 9,760.00 | 9,760.00 | 244,771 |
| 2023-09-15 | 10,030.00 | 10,240.00 | 9,830.00 | 9,830.00 | 9,830.00 | 254,077 |
| 2023-09-14 | 9,950.00 | 10,050.00 | 9,790.00 | 10,030.00 | 10,030.00 | 208,170 |
| 2023-09-13 | 9,870.00 | 10,450.00 | 9,760.00 | 9,800.00 | 9,800.00 | 572,960 |
| 2023-09-12 | 10,630.00 | 10,840.00 | 9,920.00 | 9,950.00 | 9,950.00 | 869,766 |
| 2023-09-11 | 10,360.00 | 10,800.00 | 10,100.00 | 10,520.00 | 10,520.00 | 1,277,718 |
| 2023-09-08 | 9,950.00 | 10,830.00 | 9,930.00 | 10,360.00 | 10,360.00 | 2,203,096 |
| 2023-09-07 | 9,710.00 | 10,130.00 | 9,500.00 | 9,840.00 | 9,840.00 | 556,058 |
| 2023-09-06 | 10,030.00 | 10,380.00 | 9,830.00 | 9,830.00 | 9,830.00 | 543,770 |
| 2023-09-05 | 9,850.00 | 10,560.00 | 9,850.00 | 9,940.00 | 9,940.00 | 1,244,755 |
| 2023-09-04 | 9,800.00 | 10,880.00 | 9,630.00 | 10,010.00 | 10,010.00 | 3,181,460 |
| 2023-09-01 | 10,400.00 | 10,590.00 | 9,850.00 | 9,900.00 | 9,900.00 | 846,382 |
| 2023-08-31 | 10,270.00 | 11,290.00 | 10,040.00 | 10,500.00 | 10,500.00 | 6,097,722 |
| 2023-08-30 | 9,830.00 | 10,640.00 | 9,600.00 | 10,010.00 | 10,010.00 | 4,326,599 |
| 2023-08-29 | 8,330.00 | 10,790.00 | 8,300.00 | 9,930.00 | 9,930.00 | 8,569,811 |
| 2023-08-28 | 7,920.00 | 9,060.00 | 7,910.00 | 8,320.00 | 8,320.00 | 2,561,326 |
| 2023-08-25 | 7,860.00 | 8,070.00 | 7,750.00 | 7,850.00 | 7,850.00 | 167,731 |
| 2023-08-24 | 7,900.00 | 7,990.00 | 7,700.00 | 7,920.00 | 7,920.00 | 177,934 |
| 2023-08-23 | 8,180.00 | 8,540.00 | 7,870.00 | 7,880.00 | 7,880.00 | 260,429 |
| 2023-08-22 | 8,310.00 | 8,590.00 | 8,140.00 | 8,180.00 | 8,180.00 | 287,926 |
| 2023-08-21 | 8,410.00 | 8,600.00 | 8,100.00 | 8,360.00 | 8,360.00 | 374,198 |
| 2023-08-18 | 8,400.00 | 8,940.00 | 8,330.00 | 8,330.00 | 8,330.00 | 374,204 |
| 2023-08-17 | 8,690.00 | 8,800.00 | 8,300.00 | 8,440.00 | 8,440.00 | 177,786 |
| 2023-08-16 | 9,310.00 | 9,310.00 | 8,800.00 | 8,800.00 | 8,800.00 | 399,271 |
| 2023-08-14 | 9,140.00 | 10,000.00 | 8,980.00 | 9,340.00 | 9,340.00 | 1,694,386 |
| 2023-08-11 | 9,100.00 | 9,450.00 | 9,050.00 | 9,150.00 | 9,150.00 | 452,857 |
| 2023-08-10 | 8,870.00 | 9,450.00 | 8,780.00 | 9,150.00 | 9,150.00 | 1,916,851 |
| 2023-08-09 | 8,850.00 | 8,950.00 | 8,500.00 | 8,780.00 | 8,780.00 | 293,677 |
| 2023-08-08 | 8,680.00 | 9,840.00 | 8,510.00 | 8,850.00 | 8,850.00 | 1,981,335 |
| 2023-08-07 | 8,800.00 | 8,980.00 | 8,610.00 | 8,670.00 | 8,670.00 | 241,614 |
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.