Ggumbi Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 7,110.00 | 7,230.00 | 7,080.00 | 7,130.00 | 7,130.00 | 49,543 |
| 2025-07-25 | 7,180.00 | 7,230.00 | 7,100.00 | 7,180.00 | 7,180.00 | 35,254 |
| 2025-07-24 | 7,320.00 | 7,360.00 | 7,120.00 | 7,180.00 | 7,180.00 | 53,810 |
| 2025-07-23 | 7,210.00 | 7,460.00 | 7,050.00 | 7,250.00 | 7,250.00 | 105,953 |
| 2025-07-22 | 7,310.00 | 7,400.00 | 7,100.00 | 7,210.00 | 7,210.00 | 90,860 |
| 2025-07-21 | 7,400.00 | 7,400.00 | 7,240.00 | 7,340.00 | 7,340.00 | 63,720 |
| 2025-07-18 | 7,350.00 | 7,390.00 | 7,270.00 | 7,350.00 | 7,350.00 | 47,755 |
| 2025-07-17 | 7,400.00 | 7,440.00 | 7,210.00 | 7,360.00 | 7,360.00 | 75,743 |
| 2025-07-16 | 7,480.00 | 7,580.00 | 7,350.00 | 7,460.00 | 7,460.00 | 79,840 |
| 2025-07-15 | 7,510.00 | 7,520.00 | 7,400.00 | 7,480.00 | 7,480.00 | 73,973 |
| 2025-07-14 | 7,720.00 | 7,770.00 | 7,500.00 | 7,510.00 | 7,510.00 | 128,094 |
| 2025-07-11 | 7,800.00 | 7,950.00 | 7,700.00 | 7,740.00 | 7,740.00 | 189,215 |
| 2025-07-10 | 7,920.00 | 7,950.00 | 7,750.00 | 7,780.00 | 7,780.00 | 149,947 |
| 2025-07-09 | 8,010.00 | 8,010.00 | 7,890.00 | 7,920.00 | 7,920.00 | 74,563 |
| 2025-07-08 | 7,970.00 | 8,060.00 | 7,920.00 | 7,920.00 | 7,920.00 | 101,408 |
| 2025-07-07 | 8,130.00 | 8,130.00 | 7,980.00 | 8,000.00 | 8,000.00 | 118,805 |
| 2025-07-04 | 8,100.00 | 8,700.00 | 8,010.00 | 8,280.00 | 8,280.00 | 1,179,994 |
| 2025-07-03 | 8,090.00 | 8,260.00 | 7,990.00 | 8,130.00 | 8,130.00 | 200,403 |
| 2025-07-02 | 8,150.00 | 8,300.00 | 7,620.00 | 8,070.00 | 8,070.00 | 243,031 |
| 2025-07-01 | 8,270.00 | 8,310.00 | 8,180.00 | 8,220.00 | 8,220.00 | 198,320 |
| 2025-06-30 | 8,200.00 | 8,470.00 | 8,030.00 | 8,350.00 | 8,350.00 | 528,597 |
| 2025-06-27 | 8,650.00 | 8,880.00 | 8,200.00 | 8,200.00 | 8,200.00 | 3,393,483 |
| 2025-06-26 | 8,120.00 | 8,330.00 | 8,060.00 | 8,160.00 | 8,160.00 | 789,030 |
| 2025-06-25 | 8,230.00 | 8,670.00 | 7,990.00 | 8,130.00 | 8,130.00 | 1,163,651 |
| 2025-06-24 | 7,950.00 | 8,220.00 | 7,950.00 | 8,180.00 | 8,180.00 | 331,066 |
| 2025-06-23 | 8,070.00 | 8,070.00 | 7,880.00 | 7,900.00 | 7,900.00 | 269,847 |
| 2025-06-20 | 7,910.00 | 8,390.00 | 7,880.00 | 8,170.00 | 8,170.00 | 591,499 |
| 2025-06-19 | 7,990.00 | 8,080.00 | 7,860.00 | 7,910.00 | 7,910.00 | 184,803 |
| 2025-06-18 | 7,920.00 | 8,110.00 | 7,800.00 | 8,000.00 | 8,000.00 | 251,844 |
| 2025-06-17 | 7,950.00 | 8,120.00 | 7,780.00 | 7,920.00 | 7,920.00 | 282,793 |
| 2025-06-16 | 7,800.00 | 8,080.00 | 7,610.00 | 7,950.00 | 7,950.00 | 358,549 |
| 2025-06-13 | 8,380.00 | 8,400.00 | 8,010.00 | 8,030.00 | 8,030.00 | 530,150 |
| 2025-06-12 | 8,200.00 | 9,000.00 | 8,000.00 | 8,380.00 | 8,380.00 | 2,923,361 |
| 2025-06-11 | 8,320.00 | 8,460.00 | 8,090.00 | 8,130.00 | 8,130.00 | 536,365 |
| 2025-06-10 | 8,750.00 | 8,760.00 | 8,270.00 | 8,310.00 | 8,310.00 | 789,615 |
| 2025-06-09 | 8,330.00 | 9,350.00 | 8,120.00 | 8,620.00 | 8,620.00 | 5,831,570 |
| 2025-06-05 | 7,540.00 | 9,100.00 | 7,420.00 | 8,400.00 | 8,400.00 | 7,565,731 |
| 2025-06-04 | 7,480.00 | 7,620.00 | 7,100.00 | 7,530.00 | 7,530.00 | 695,473 |
| 2025-06-02 | 7,130.00 | 7,420.00 | 7,100.00 | 7,370.00 | 7,370.00 | 406,080 |
| 2025-05-30 | 7,390.00 | 7,460.00 | 7,120.00 | 7,120.00 | 7,120.00 | 333,459 |
| 2025-05-29 | 7,250.00 | 7,480.00 | 7,250.00 | 7,310.00 | 7,310.00 | 523,021 |
| 2025-05-28 | 7,350.00 | 7,520.00 | 7,100.00 | 7,210.00 | 7,210.00 | 658,895 |
| 2025-05-27 | 7,800.00 | 7,910.00 | 7,390.00 | 7,420.00 | 7,420.00 | 768,242 |
| 2025-05-26 | 8,100.00 | 8,150.00 | 7,660.00 | 7,760.00 | 7,760.00 | 908,757 |
| 2025-05-23 | 8,620.00 | 8,880.00 | 8,330.00 | 8,770.00 | 8,770.00 | 475,700 |
| 2025-05-22 | 9,070.00 | 9,100.00 | 8,400.00 | 8,620.00 | 8,620.00 | 808,973 |
| 2025-05-21 | 9,060.00 | 9,460.00 | 9,060.00 | 9,200.00 | 9,200.00 | 460,275 |
| 2025-05-20 | 9,160.00 | 9,360.00 | 9,060.00 | 9,060.00 | 9,060.00 | 482,119 |
| 2025-05-19 | 10,260.00 | 10,300.00 | 9,090.00 | 9,160.00 | 9,160.00 | 1,100,685 |
| 2025-05-16 | 10,960.00 | 11,080.00 | 10,300.00 | 10,540.00 | 10,540.00 | 734,388 |
| 2025-05-15 | 11,200.00 | 11,690.00 | 10,860.00 | 10,960.00 | 10,960.00 | 1,501,897 |
| 2025-05-14 | 11,040.00 | 11,750.00 | 10,810.00 | 11,180.00 | 11,180.00 | 2,027,419 |
| 2025-05-13 | 11,280.00 | 11,280.00 | 10,780.00 | 11,070.00 | 11,070.00 | 651,524 |
| 2025-05-12 | 10,930.00 | 12,030.00 | 10,750.00 | 11,340.00 | 11,340.00 | 3,777,259 |
| 2025-05-09 | 10,500.00 | 10,970.00 | 10,300.00 | 10,770.00 | 10,770.00 | 1,158,526 |
| 2025-05-08 | 10,790.00 | 11,070.00 | 10,400.00 | 10,480.00 | 10,480.00 | 891,618 |
| 2025-05-07 | 11,360.00 | 11,730.00 | 10,170.00 | 10,770.00 | 10,770.00 | 3,269,860 |
| 2025-05-02 | 11,060.00 | 11,990.00 | 10,600.00 | 11,280.00 | 11,280.00 | 1,414,995 |
| 2025-04-30 | 11,030.00 | 11,540.00 | 10,500.00 | 11,460.00 | 11,460.00 | 2,108,193 |
| 2025-04-29 | 10,050.00 | 11,780.00 | 10,020.00 | 11,100.00 | 11,100.00 | 4,283,169 |
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.