Ggumbi Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 9,480.00 | 9,480.00 | 9,170.00 | 9,360.00 | 9,360.00 | 111,434 |
| 2025-01-24 | 9,650.00 | 9,650.00 | 9,250.00 | 9,420.00 | 9,420.00 | 162,049 |
| 2025-01-23 | 9,820.00 | 9,880.00 | 9,510.00 | 9,650.00 | 9,650.00 | 185,539 |
| 2025-01-22 | 10,090.00 | 10,140.00 | 9,740.00 | 9,820.00 | 9,820.00 | 146,476 |
| 2025-01-21 | 10,080.00 | 10,150.00 | 9,780.00 | 10,110.00 | 10,110.00 | 202,631 |
| 2025-01-20 | 9,800.00 | 10,410.00 | 9,700.00 | 10,180.00 | 10,180.00 | 605,015 |
| 2025-01-17 | 9,020.00 | 10,550.00 | 9,000.00 | 9,850.00 | 9,850.00 | 2,985,110 |
| 2025-01-16 | 8,930.00 | 9,000.00 | 8,780.00 | 8,890.00 | 8,890.00 | 72,993 |
| 2025-01-15 | 9,230.00 | 9,380.00 | 8,690.00 | 8,710.00 | 8,710.00 | 228,876 |
| 2025-01-14 | 9,280.00 | 9,280.00 | 8,940.00 | 9,220.00 | 9,220.00 | 101,880 |
| 2025-01-13 | 9,080.00 | 9,200.00 | 8,950.00 | 9,100.00 | 9,100.00 | 82,306 |
| 2025-01-10 | 8,930.00 | 9,220.00 | 8,800.00 | 9,110.00 | 9,110.00 | 123,038 |
| 2025-01-09 | 8,930.00 | 9,170.00 | 8,770.00 | 8,900.00 | 8,900.00 | 121,787 |
| 2025-01-08 | 8,860.00 | 9,050.00 | 8,840.00 | 8,930.00 | 8,930.00 | 141,453 |
| 2025-01-07 | 8,770.00 | 8,970.00 | 8,690.00 | 8,860.00 | 8,860.00 | 110,319 |
| 2025-01-06 | 9,090.00 | 9,160.00 | 8,710.00 | 8,790.00 | 8,790.00 | 242,477 |
| 2025-01-03 | 8,960.00 | 9,410.00 | 8,700.00 | 9,240.00 | 9,240.00 | 443,596 |
| 2025-01-02 | 8,620.00 | 8,890.00 | 8,380.00 | 8,890.00 | 8,890.00 | 246,772 |
| 2024-12-30 | 7,790.00 | 8,280.00 | 7,790.00 | 8,240.00 | 8,240.00 | 93,917 |
| 2024-12-27 | 8,150.00 | 8,400.00 | 7,840.00 | 7,980.00 | 7,980.00 | 111,196 |
| 2024-12-26 | 8,230.00 | 8,650.00 | 8,110.00 | 8,150.00 | 8,150.00 | 153,102 |
| 2024-12-24 | 8,240.00 | 8,370.00 | 8,190.00 | 8,220.00 | 8,220.00 | 84,902 |
| 2024-12-23 | 8,000.00 | 8,380.00 | 8,000.00 | 8,290.00 | 8,290.00 | 127,402 |
| 2024-12-20 | 8,210.00 | 8,880.00 | 7,960.00 | 7,970.00 | 7,970.00 | 340,787 |
| 2024-12-19 | 8,400.00 | 8,540.00 | 8,150.00 | 8,200.00 | 8,200.00 | 134,033 |
| 2024-12-18 | 8,690.00 | 8,900.00 | 8,250.00 | 8,600.00 | 8,600.00 | 190,941 |
| 2024-12-17 | 8,990.00 | 9,130.00 | 8,620.00 | 8,690.00 | 8,690.00 | 322,287 |
| 2024-12-16 | 9,450.00 | 9,450.00 | 8,890.00 | 9,040.00 | 9,040.00 | 424,658 |
| 2024-12-13 | 8,900.00 | 9,440.00 | 8,630.00 | 9,190.00 | 9,190.00 | 674,735 |
| 2024-12-12 | 8,970.00 | 9,240.00 | 8,700.00 | 8,880.00 | 8,880.00 | 679,705 |
| 2024-12-11 | 9,200.00 | 9,680.00 | 8,820.00 | 9,200.00 | 9,200.00 | 3,097,876 |
| 2024-12-10 | 7,770.00 | 9,000.00 | 7,750.00 | 8,680.00 | 8,680.00 | 2,182,355 |
| 2024-12-09 | 6,910.00 | 8,300.00 | 6,910.00 | 7,650.00 | 7,650.00 | 3,487,874 |
| 2024-12-06 | 6,200.00 | 7,650.00 | 6,200.00 | 7,050.00 | 7,050.00 | 2,927,431 |
| 2024-12-05 | 6,420.00 | 6,880.00 | 6,170.00 | 6,200.00 | 6,200.00 | 492,694 |
| 2024-12-04 | 5,370.00 | 7,000.00 | 5,310.00 | 6,560.00 | 6,560.00 | 2,788,958 |
| 2024-12-03 | 5,350.00 | 5,560.00 | 5,350.00 | 5,470.00 | 5,470.00 | 33,191 |
| 2024-12-02 | 5,570.00 | 5,720.00 | 5,420.00 | 5,420.00 | 5,420.00 | 73,971 |
| 2024-11-29 | 5,720.00 | 5,850.00 | 5,520.00 | 5,570.00 | 5,570.00 | 109,396 |
| 2024-11-28 | 6,150.00 | 6,150.00 | 5,650.00 | 5,670.00 | 5,670.00 | 171,180 |
| 2024-11-27 | 5,760.00 | 6,050.00 | 5,630.00 | 5,990.00 | 5,990.00 | 93,192 |
| 2024-11-26 | 5,600.00 | 5,730.00 | 5,570.00 | 5,730.00 | 5,730.00 | 33,947 |
| 2024-11-25 | 5,530.00 | 5,650.00 | 5,520.00 | 5,610.00 | 5,610.00 | 36,642 |
| 2024-11-22 | 5,210.00 | 5,670.00 | 5,210.00 | 5,580.00 | 5,580.00 | 75,346 |
| 2024-11-21 | 5,300.00 | 5,340.00 | 5,220.00 | 5,250.00 | 5,250.00 | 31,489 |
| 2024-11-20 | 5,410.00 | 5,460.00 | 5,310.00 | 5,330.00 | 5,330.00 | 17,147 |
| 2024-11-19 | 5,290.00 | 5,470.00 | 5,290.00 | 5,400.00 | 5,400.00 | 36,915 |
| 2024-11-18 | 5,360.00 | 5,410.00 | 5,240.00 | 5,400.00 | 5,400.00 | 35,235 |
| 2024-11-15 | 4,955.00 | 5,400.00 | 4,955.00 | 5,300.00 | 5,300.00 | 52,542 |
| 2024-11-14 | 5,240.00 | 5,380.00 | 5,000.00 | 5,020.00 | 5,020.00 | 55,419 |
| 2024-11-13 | 5,270.00 | 5,550.00 | 5,240.00 | 5,240.00 | 5,240.00 | 43,112 |
| 2024-11-12 | 5,610.00 | 5,610.00 | 5,280.00 | 5,370.00 | 5,370.00 | 83,153 |
| 2024-11-11 | 6,060.00 | 6,100.00 | 5,570.00 | 5,610.00 | 5,610.00 | 145,951 |
| 2024-11-08 | 6,150.00 | 6,270.00 | 6,080.00 | 6,100.00 | 6,100.00 | 48,689 |
| 2024-11-07 | 6,100.00 | 6,270.00 | 6,090.00 | 6,170.00 | 6,170.00 | 41,209 |
| 2024-11-06 | 6,260.00 | 6,300.00 | 6,090.00 | 6,160.00 | 6,160.00 | 61,429 |
| 2024-11-05 | 6,150.00 | 6,360.00 | 6,150.00 | 6,270.00 | 6,270.00 | 71,327 |
| 2024-11-04 | 6,040.00 | 6,300.00 | 5,990.00 | 6,150.00 | 6,150.00 | 47,271 |
| 2024-11-01 | 6,110.00 | 6,240.00 | 6,000.00 | 6,040.00 | 6,040.00 | 56,769 |
| 2024-10-31 | 6,190.00 | 6,290.00 | 6,060.00 | 6,200.00 | 6,200.00 | 57,100 |
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.