Ggumbi Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6,210.00 | 6,340.00 | 6,150.00 | 6,220.00 | 6,220.00 | 95,934 |
| 2024-10-29 | 6,070.00 | 6,530.00 | 6,030.00 | 6,250.00 | 6,250.00 | 268,874 |
| 2024-10-28 | 5,890.00 | 6,290.00 | 5,890.00 | 6,080.00 | 6,080.00 | 66,609 |
| 2024-10-25 | 6,030.00 | 6,050.00 | 5,800.00 | 5,820.00 | 5,820.00 | 41,623 |
| 2024-10-24 | 6,000.00 | 6,020.00 | 5,960.00 | 5,970.00 | 5,970.00 | 32,731 |
| 2024-10-23 | 5,950.00 | 6,180.00 | 5,910.00 | 6,110.00 | 6,110.00 | 44,361 |
| 2024-10-22 | 6,170.00 | 6,250.00 | 5,950.00 | 5,950.00 | 5,950.00 | 65,371 |
| 2024-10-21 | 6,190.00 | 6,310.00 | 6,140.00 | 6,240.00 | 6,240.00 | 28,773 |
| 2024-10-18 | 6,390.00 | 6,410.00 | 6,170.00 | 6,190.00 | 6,190.00 | 54,417 |
| 2024-10-17 | 6,440.00 | 6,560.00 | 6,340.00 | 6,390.00 | 6,390.00 | 47,898 |
| 2024-10-16 | 6,500.00 | 6,550.00 | 6,400.00 | 6,400.00 | 6,400.00 | 67,965 |
| 2024-10-15 | 6,620.00 | 6,690.00 | 6,540.00 | 6,590.00 | 6,590.00 | 41,399 |
| 2024-10-14 | 6,540.00 | 6,700.00 | 6,490.00 | 6,630.00 | 6,630.00 | 60,731 |
| 2024-10-11 | 6,690.00 | 6,720.00 | 6,520.00 | 6,530.00 | 6,530.00 | 56,903 |
| 2024-10-10 | 6,720.00 | 6,720.00 | 6,610.00 | 6,670.00 | 6,670.00 | 24,213 |
| 2024-10-08 | 6,700.00 | 6,770.00 | 6,620.00 | 6,660.00 | 6,660.00 | 57,901 |
| 2024-10-07 | 6,690.00 | 6,770.00 | 6,610.00 | 6,760.00 | 6,760.00 | 34,661 |
| 2024-10-04 | 6,620.00 | 6,750.00 | 6,600.00 | 6,630.00 | 6,630.00 | 58,990 |
| 2024-10-02 | 6,760.00 | 6,860.00 | 6,570.00 | 6,710.00 | 6,710.00 | 62,909 |
| 2024-09-30 | 7,100.00 | 7,100.00 | 6,820.00 | 6,820.00 | 6,820.00 | 74,764 |
| 2024-09-27 | 7,050.00 | 7,160.00 | 7,000.00 | 7,060.00 | 7,060.00 | 103,916 |
| 2024-09-26 | 7,130.00 | 7,260.00 | 7,040.00 | 7,140.00 | 7,140.00 | 198,944 |
| 2024-09-25 | 6,860.00 | 7,500.00 | 6,840.00 | 7,080.00 | 7,080.00 | 706,920 |
| 2024-09-24 | 6,750.00 | 6,900.00 | 6,750.00 | 6,850.00 | 6,850.00 | 70,807 |
| 2024-09-23 | 6,670.00 | 7,300.00 | 6,670.00 | 6,840.00 | 6,840.00 | 670,488 |
| 2024-09-20 | 6,630.00 | 6,810.00 | 6,630.00 | 6,660.00 | 6,660.00 | 57,237 |
| 2024-09-19 | 6,770.00 | 6,770.00 | 6,560.00 | 6,640.00 | 6,640.00 | 34,371 |
| 2024-09-13 | 6,770.00 | 6,940.00 | 6,610.00 | 6,680.00 | 6,680.00 | 66,102 |
| 2024-09-12 | 6,540.00 | 6,870.00 | 6,540.00 | 6,740.00 | 6,740.00 | 101,368 |
| 2024-09-11 | 6,500.00 | 6,570.00 | 6,360.00 | 6,540.00 | 6,540.00 | 46,925 |
| 2024-09-10 | 6,600.00 | 6,600.00 | 6,420.00 | 6,430.00 | 6,430.00 | 39,318 |
| 2024-09-09 | 6,180.00 | 6,560.00 | 6,180.00 | 6,500.00 | 6,500.00 | 77,434 |
| 2024-09-06 | 6,580.00 | 6,730.00 | 6,340.00 | 6,470.00 | 6,470.00 | 81,765 |
| 2024-09-05 | 6,730.00 | 6,890.00 | 6,610.00 | 6,640.00 | 6,640.00 | 102,373 |
| 2024-09-04 | 6,880.00 | 6,900.00 | 6,700.00 | 6,730.00 | 6,730.00 | 131,219 |
| 2024-09-03 | 7,220.00 | 7,230.00 | 7,050.00 | 7,090.00 | 7,090.00 | 142,217 |
| 2024-09-02 | 7,100.00 | 7,530.00 | 6,950.00 | 7,210.00 | 7,210.00 | 710,707 |
| 2024-08-30 | 7,100.00 | 7,280.00 | 6,970.00 | 7,040.00 | 7,040.00 | 318,850 |
| 2024-08-29 | 8,200.00 | 8,900.00 | 7,110.00 | 7,130.00 | 7,130.00 | 4,053,947 |
| 2024-08-28 | 7,680.00 | 8,450.00 | 7,400.00 | 8,410.00 | 8,410.00 | 3,995,832 |
| 2024-08-27 | 7,070.00 | 7,770.00 | 6,990.00 | 7,420.00 | 7,420.00 | 1,376,127 |
| 2024-08-26 | 7,070.00 | 7,650.00 | 6,880.00 | 7,070.00 | 7,070.00 | 763,614 |
| 2024-08-23 | 6,630.00 | 6,840.00 | 6,630.00 | 6,780.00 | 6,780.00 | 43,837 |
| 2024-08-22 | 6,930.00 | 7,040.00 | 6,700.00 | 6,750.00 | 6,750.00 | 68,808 |
| 2024-08-21 | 6,960.00 | 7,190.00 | 6,820.00 | 6,930.00 | 6,930.00 | 83,829 |
| 2024-08-20 | 6,890.00 | 7,040.00 | 6,860.00 | 6,970.00 | 6,970.00 | 66,957 |
| 2024-08-19 | 6,940.00 | 6,990.00 | 6,800.00 | 6,830.00 | 6,830.00 | 68,795 |
| 2024-08-16 | 6,870.00 | 6,970.00 | 6,860.00 | 6,940.00 | 6,940.00 | 52,675 |
| 2024-08-14 | 6,770.00 | 6,880.00 | 6,770.00 | 6,850.00 | 6,850.00 | 50,802 |
| 2024-08-13 | 6,760.00 | 6,890.00 | 6,590.00 | 6,700.00 | 6,700.00 | 75,057 |
| 2024-08-12 | 6,790.00 | 6,880.00 | 6,760.00 | 6,820.00 | 6,820.00 | 61,211 |
| 2024-08-09 | 6,600.00 | 6,840.00 | 6,590.00 | 6,750.00 | 6,750.00 | 147,755 |
| 2024-08-08 | 6,540.00 | 6,780.00 | 6,440.00 | 6,440.00 | 6,440.00 | 217,021 |
| 2024-08-07 | 6,400.00 | 6,730.00 | 6,400.00 | 6,700.00 | 6,700.00 | 122,707 |
| 2024-08-06 | 6,050.00 | 6,620.00 | 6,050.00 | 6,460.00 | 6,460.00 | 236,605 |
| 2024-08-05 | 7,340.00 | 7,490.00 | 5,880.00 | 6,070.00 | 6,070.00 | 392,822 |
| 2024-08-02 | 7,840.00 | 7,880.00 | 7,510.00 | 7,530.00 | 7,530.00 | 153,283 |
| 2024-08-01 | 7,790.00 | 8,060.00 | 7,790.00 | 7,970.00 | 7,970.00 | 74,737 |
| 2024-07-31 | 7,900.00 | 7,950.00 | 7,750.00 | 7,790.00 | 7,790.00 | 113,046 |
| 2024-07-30 | 8,120.00 | 8,250.00 | 7,930.00 | 7,940.00 | 7,940.00 | 109,547 |
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.