Ggumbi Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 8,260.00 | 9,300.00 | 8,220.00 | 8,840.00 | 8,840.00 | 935,346 |
| 2023-08-03 | 8,530.00 | 9,050.00 | 8,260.00 | 8,320.00 | 8,320.00 | 333,038 |
| 2023-08-02 | 8,900.00 | 9,270.00 | 8,630.00 | 8,630.00 | 8,630.00 | 232,313 |
| 2023-08-01 | 8,860.00 | 9,310.00 | 8,700.00 | 8,850.00 | 8,850.00 | 476,956 |
| 2023-07-31 | 8,610.00 | 8,980.00 | 8,450.00 | 8,890.00 | 8,890.00 | 191,778 |
| 2023-07-28 | 8,500.00 | 9,060.00 | 8,390.00 | 8,630.00 | 8,630.00 | 498,397 |
| 2023-07-27 | 8,340.00 | 9,090.00 | 8,330.00 | 8,540.00 | 8,540.00 | 343,894 |
| 2023-07-26 | 8,950.00 | 9,000.00 | 8,070.00 | 8,350.00 | 8,350.00 | 484,181 |
| 2023-07-25 | 9,660.00 | 9,660.00 | 8,950.00 | 8,960.00 | 8,960.00 | 333,207 |
| 2023-07-24 | 10,460.00 | 10,460.00 | 9,410.00 | 9,480.00 | 9,480.00 | 597,339 |
| 2023-07-21 | 10,550.00 | 10,720.00 | 10,480.00 | 10,480.00 | 10,480.00 | 206,323 |
| 2023-07-20 | 10,860.00 | 11,150.00 | 10,650.00 | 10,650.00 | 10,650.00 | 387,494 |
| 2023-07-19 | 10,600.00 | 11,400.00 | 10,480.00 | 11,070.00 | 11,070.00 | 1,309,384 |
| 2023-07-18 | 11,750.00 | 12,390.00 | 11,400.00 | 11,570.00 | 11,570.00 | 646,598 |
| 2023-07-17 | 11,590.00 | 12,220.00 | 11,410.00 | 11,660.00 | 11,660.00 | 482,281 |
| 2023-07-14 | 12,540.00 | 12,540.00 | 11,890.00 | 11,930.00 | 11,930.00 | 406,507 |
| 2023-07-13 | 12,310.00 | 12,950.00 | 12,020.00 | 12,470.00 | 12,470.00 | 830,088 |
| 2023-07-12 | 11,710.00 | 13,710.00 | 11,660.00 | 12,400.00 | 12,400.00 | 4,101,680 |
| 2023-07-11 | 11,460.00 | 11,950.00 | 11,440.00 | 11,610.00 | 11,610.00 | 531,327 |
| 2023-07-10 | 11,580.00 | 12,300.00 | 11,200.00 | 11,400.00 | 11,400.00 | 698,579 |
| 2023-07-07 | 12,340.00 | 12,600.00 | 11,590.00 | 11,630.00 | 11,630.00 | 468,725 |
| 2023-07-06 | 13,170.00 | 13,540.00 | 12,370.00 | 12,400.00 | 12,400.00 | 643,608 |
| 2023-07-05 | 13,770.00 | 13,780.00 | 13,000.00 | 13,030.00 | 13,030.00 | 588,256 |
| 2023-07-04 | 13,600.00 | 14,540.00 | 13,600.00 | 13,840.00 | 13,840.00 | 2,143,593 |
| 2023-07-03 | 16,750.00 | 17,960.00 | 16,750.00 | 17,000.00 | 17,000.00 | 788,364 |
| 2023-06-30 | 16,750.00 | 19,240.00 | 16,550.00 | 16,900.00 | 16,900.00 | 3,627,150 |
| 2023-06-29 | 18,300.00 | 18,710.00 | 16,680.00 | 16,910.00 | 16,910.00 | 744,389 |
| 2023-06-28 | 16,370.00 | 20,450.00 | 15,420.00 | 18,370.00 | 18,370.00 | 6,623,463 |
| 2023-06-27 | 17,130.00 | 17,550.00 | 16,070.00 | 16,200.00 | 16,200.00 | 387,711 |
| 2023-06-26 | 15,580.00 | 18,360.00 | 15,500.00 | 17,430.00 | 17,430.00 | 2,042,584 |
| 2023-06-23 | 18,889.98 | 19,199.98 | 18,089.98 | 18,159.98 | 13,969.22 | 298,640 |
| 2023-06-22 | 18,609.98 | 19,449.98 | 18,199.98 | 18,849.98 | 14,499.99 | 334,631 |
| 2023-06-21 | 19,319.98 | 20,349.98 | 18,549.98 | 18,849.98 | 14,499.99 | 756,271 |
| 2023-06-20 | 19,919.98 | 20,149.98 | 19,149.98 | 19,579.98 | 15,061.52 | 631,450 |
| 2023-06-19 | 19,309.98 | 20,949.98 | 18,899.98 | 19,969.98 | 15,361.52 | 3,434,796 |
| 2023-06-16 | 17,869.98 | 20,299.98 | 17,609.98 | 19,029.98 | 14,638.45 | 3,025,054 |
| 2023-06-15 | 18,729.98 | 19,139.98 | 17,889.98 | 18,099.98 | 13,923.06 | 616,249 |
| 2023-06-14 | 17,309.98 | 19,969.98 | 17,199.98 | 18,999.98 | 14,615.37 | 4,224,154 |
| 2023-06-13 | 16,709.98 | 18,549.98 | 16,549.98 | 17,219.98 | 13,246.14 | 2,064,853 |
| 2023-06-12 | 17,099.98 | 17,319.98 | 16,699.98 | 16,699.98 | 12,846.14 | 438,138 |
| 2023-06-09 | 16,069.98 | 19,199.98 | 15,909.98 | 17,089.98 | 13,146.14 | 3,694,713 |
| 2023-06-08 | 16,409.98 | 16,459.98 | 15,809.98 | 16,069.98 | 12,361.53 | 104,107 |
| 2023-06-07 | 16,739.98 | 16,739.98 | 16,339.98 | 16,379.98 | 12,599.99 | 91,545 |
| 2023-06-05 | 17,029.98 | 17,099.98 | 16,699.98 | 16,739.98 | 12,876.91 | 100,551 |
| 2023-06-02 | 16,799.98 | 17,039.98 | 16,619.98 | 16,899.98 | 12,999.99 | 126,469 |
| 2023-06-01 | 16,679.98 | 16,779.98 | 16,429.98 | 16,559.98 | 12,738.45 | 72,110 |
| 2023-05-31 | 16,129.98 | 16,959.98 | 16,049.98 | 16,709.98 | 12,853.83 | 196,823 |
| 2023-05-30 | 16,639.98 | 16,639.98 | 15,929.98 | 16,249.98 | 12,499.99 | 274,668 |
| 2023-05-26 | 16,899.98 | 17,549.98 | 16,529.98 | 16,699.98 | 12,846.14 | 636,240 |
| 2023-05-25 | 19,069.98 | 19,519.98 | 18,549.98 | 18,549.98 | 14,269.22 | 407,678 |
| 2023-05-24 | 19,299.98 | 19,789.98 | 19,009.98 | 19,199.98 | 14,769.22 | 821,758 |
| 2023-05-23 | 19,899.98 | 20,649.98 | 19,259.98 | 19,519.98 | 15,015.37 | 1,626,800 |
| 2023-05-22 | 16,289.98 | 20,949.98 | 16,149.98 | 19,849.98 | 15,269.22 | 7,227,695 |
| 2023-05-19 | 16,969.98 | 17,419.98 | 16,019.98 | 16,139.98 | 12,415.37 | 510,286 |
| 2023-05-18 | 16,659.98 | 19,199.98 | 16,129.98 | 17,199.98 | 13,230.76 | 3,680,272 |
| 2023-05-17 | 16,099.98 | 16,539.98 | 15,819.98 | 16,499.98 | 12,692.30 | 142,849 |
| 2023-05-16 | 16,359.98 | 16,499.98 | 15,729.98 | 16,089.98 | 12,376.91 | 163,172 |
| 2023-05-15 | 16,389.98 | 16,399.98 | 15,999.98 | 16,359.98 | 12,584.60 | 102,058 |
| 2023-05-12 | 16,299.98 | 16,749.98 | 15,989.98 | 16,219.98 | 12,476.91 | 203,341 |
| 2023-05-11 | 16,699.98 | 16,709.98 | 16,199.98 | 16,299.98 | 12,538.45 | 254,561 |
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.