Ggumbi Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 17,329.98 | 17,499.98 | 16,319.98 | 16,459.98 | 12,661.53 | 301,650 |
| 2023-05-09 | 18,519.98 | 18,789.98 | 17,059.98 | 17,239.98 | 13,261.53 | 413,497 |
| 2023-05-08 | 19,499.98 | 20,099.98 | 19,099.98 | 19,209.98 | 14,776.91 | 81,762 |
| 2023-05-04 | 20,149.98 | 20,199.98 | 19,309.98 | 19,399.98 | 14,923.06 | 103,929 |
| 2023-05-03 | 20,799.98 | 20,799.98 | 19,989.98 | 20,199.98 | 15,538.45 | 78,980 |
| 2023-05-02 | 19,999.98 | 20,999.98 | 19,479.98 | 20,749.98 | 15,961.52 | 145,778 |
| 2023-04-28 | 20,449.98 | 20,599.98 | 19,549.98 | 19,699.98 | 15,153.83 | 105,542 |
| 2023-04-27 | 20,849.98 | 21,199.98 | 20,099.98 | 20,349.98 | 15,653.83 | 76,811 |
| 2023-04-26 | 21,099.98 | 21,099.98 | 20,399.98 | 20,399.98 | 15,692.29 | 78,978 |
| 2023-04-25 | 20,649.98 | 21,349.98 | 20,449.98 | 21,299.98 | 16,384.60 | 93,787 |
| 2023-04-24 | 21,049.98 | 21,449.98 | 20,549.98 | 20,899.98 | 16,076.91 | 100,019 |
| 2023-04-21 | 21,449.98 | 21,549.98 | 20,649.98 | 20,999.98 | 16,153.83 | 103,803 |
| 2023-04-20 | 22,849.98 | 22,899.98 | 21,399.98 | 21,449.98 | 16,499.98 | 171,789 |
| 2023-04-19 | 22,799.98 | 23,049.98 | 22,249.98 | 22,849.98 | 17,576.91 | 155,054 |
| 2023-04-18 | 23,499.98 | 23,499.98 | 22,149.98 | 22,649.98 | 17,423.06 | 212,507 |
| 2023-04-17 | 23,499.98 | 23,649.98 | 23,099.98 | 23,499.98 | 18,076.91 | 125,735 |
| 2023-04-14 | 24,049.98 | 24,449.98 | 23,199.98 | 23,349.98 | 17,961.52 | 212,966 |
| 2023-04-13 | 24,249.98 | 24,749.98 | 23,149.98 | 23,999.98 | 18,461.52 | 339,352 |
| 2023-04-12 | 25,299.98 | 26,199.97 | 23,899.98 | 23,999.98 | 18,461.52 | 317,423 |
| 2023-04-11 | 25,049.98 | 26,799.97 | 24,999.98 | 25,399.97 | 19,538.44 | 360,120 |
| 2023-04-10 | 27,499.97 | 27,549.97 | 25,299.98 | 25,299.98 | 19,461.52 | 399,919 |
| 2023-04-07 | 28,699.97 | 29,199.97 | 27,249.97 | 27,499.97 | 21,153.83 | 378,620 |
| 2023-04-06 | 28,499.97 | 29,399.97 | 28,199.97 | 28,649.97 | 22,038.44 | 541,757 |
| 2023-04-05 | 27,999.97 | 29,499.97 | 27,799.97 | 28,699.97 | 22,076.90 | 1,113,910 |
| 2023-04-04 | 27,549.97 | 28,499.97 | 27,249.97 | 27,599.97 | 21,230.75 | 695,848 |
| 2023-04-03 | 28,549.97 | 29,399.97 | 26,699.97 | 27,499.97 | 21,153.83 | 573,076 |
| 2023-03-31 | 28,699.97 | 31,949.97 | 28,099.97 | 28,549.97 | 21,961.52 | 2,388,225 |
| 2023-03-30 | 30,299.97 | 31,049.97 | 29,049.97 | 29,099.97 | 22,384.59 | 640,673 |
| 2023-03-29 | 30,999.97 | 31,149.97 | 29,499.97 | 30,349.97 | 23,346.13 | 945,681 |
| 2023-03-28 | 34,149.97 | 34,199.97 | 31,549.97 | 31,849.97 | 24,499.98 | 1,419,560 |
| 2023-03-27 | 32,799.97 | 35,449.96 | 31,999.97 | 33,699.97 | 25,923.05 | 5,426,701 |
| 2023-03-24 | 29,349.97 | 33,949.97 | 28,449.97 | 33,199.97 | 25,538.44 | 10,581,714 |
| 2023-03-23 | 28,649.97 | 30,199.97 | 27,949.97 | 28,799.97 | 22,153.82 | 2,249,911 |
| 2023-03-22 | 26,999.97 | 30,949.97 | 26,949.97 | 29,099.97 | 22,384.59 | 6,042,099 |
| 2023-03-21 | 28,649.97 | 28,649.97 | 26,299.97 | 26,699.97 | 20,538.44 | 2,125,831 |
| 2023-03-20 | 25,599.97 | 27,699.97 | 25,499.97 | 26,299.97 | 20,230.75 | 1,698,424 |
| 2023-03-17 | 24,749.98 | 26,399.97 | 23,799.98 | 26,249.97 | 20,192.29 | 2,628,444 |
| 2023-03-16 | 24,499.98 | 25,499.97 | 23,699.98 | 24,099.98 | 18,538.44 | 627,639 |
| 2023-03-15 | 24,549.98 | 26,699.97 | 24,099.98 | 25,299.98 | 19,461.52 | 2,276,163 |
| 2023-03-14 | 25,199.98 | 27,899.97 | 23,199.98 | 23,399.98 | 17,999.98 | 4,121,997 |
| 2023-03-13 | 25,149.98 | 26,699.97 | 23,399.98 | 24,699.98 | 18,999.98 | 1,245,162 |
| 2023-03-10 | 27,049.97 | 29,599.97 | 25,049.98 | 25,149.98 | 19,346.13 | 4,095,905 |
| 2023-03-09 | 28,049.97 | 29,449.97 | 26,449.97 | 26,749.97 | 20,576.90 | 2,091,009 |
| 2023-03-08 | 23,549.98 | 30,449.97 | 23,099.98 | 29,049.97 | 22,346.13 | 13,205,621 |
| 2023-03-07 | 25,199.98 | 26,299.97 | 23,849.98 | 24,149.98 | 18,576.90 | 1,674,278 |
| 2023-03-06 | 26,399.97 | 26,449.97 | 24,599.98 | 24,799.98 | 19,076.90 | 1,147,041 |
| 2023-03-03 | 24,499.98 | 28,649.97 | 24,099.98 | 25,949.97 | 19,961.52 | 6,040,516 |
| 2023-03-02 | 19,099.98 | 24,699.98 | 19,089.98 | 24,699.98 | 18,999.98 | 9,906,222 |
| 2023-02-28 | 19,239.98 | 19,859.98 | 18,869.98 | 19,019.98 | 14,630.75 | 1,132,666 |
| 2023-02-27 | 19,029.98 | 20,199.98 | 18,999.98 | 19,199.98 | 14,769.22 | 2,606,213 |
| 2023-02-24 | 20,549.98 | 21,099.98 | 18,999.98 | 18,999.98 | 14,615.37 | 2,969,690 |
| 2023-02-23 | 19,249.98 | 20,499.98 | 18,559.98 | 19,609.98 | 15,084.60 | 5,695,232 |
| 2023-02-22 | 18,279.98 | 21,399.98 | 18,089.98 | 18,749.98 | 14,423.06 | 8,748,099 |
| 2023-02-21 | 15,899.98 | 20,149.98 | 15,849.98 | 18,379.98 | 14,138.45 | 12,470,377 |
| 2023-02-20 | 14,299.99 | 17,629.98 | 14,299.99 | 16,229.98 | 12,484.60 | 7,192,936 |
| 2023-02-17 | 15,099.99 | 15,129.99 | 14,099.99 | 14,149.99 | 10,884.60 | 734,685 |
| 2023-02-16 | 16,269.98 | 16,869.98 | 15,159.99 | 15,219.98 | 11,707.68 | 1,107,961 |
| 2023-02-15 | 17,619.98 | 18,919.98 | 16,149.98 | 16,199.98 | 12,461.53 | 3,369,328 |
| 2023-02-14 | 17,249.98 | 19,699.98 | 17,059.98 | 17,519.98 | 13,476.91 | 5,111,349 |
| 2023-02-13 | 18,179.98 | 20,799.98 | 16,429.98 | 17,779.98 | 13,676.91 | 17,912,874 |
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.