GAMSUNG Corporation Co., Ltd. (KOSDAQ:036620)
South Korea
· Delayed Price · Currency is KRW 6,670.00
+10.00 (0.15%)
At close: Dec 5, 2025
GAMSUNG Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,600.00 | 6,780.00 | 6,530.00 | 6,670.00 | 6,670.00 | 0.15% | 464,487 |
| Dec 4, 2025 | 6,550.00 | 6,810.00 | 6,480.00 | 6,660.00 | 6,660.00 | 1.52% | 1,266,754 |
| Dec 3, 2025 | 6,490.00 | 6,590.00 | 6,340.00 | 6,560.00 | 6,560.00 | 2.02% | 867,556 |
| Dec 2, 2025 | 6,180.00 | 6,470.00 | 6,150.00 | 6,430.00 | 6,430.00 | 4.05% | 1,113,857 |
| Dec 1, 2025 | 6,230.00 | 6,360.00 | 6,040.00 | 6,180.00 | 6,180.00 | -0.80% | 926,646 |
| Nov 28, 2025 | 6,060.00 | 6,420.00 | 5,970.00 | 6,230.00 | 6,230.00 | 2.81% | 1,458,844 |
| Nov 27, 2025 | 5,790.00 | 6,130.00 | 5,700.00 | 6,060.00 | 6,060.00 | 6.13% | 1,086,794 |
| Nov 26, 2025 | 5,770.00 | 5,850.00 | 5,620.00 | 5,710.00 | 5,710.00 | -0.17% | 368,066 |
| Nov 25, 2025 | 5,920.00 | 6,050.00 | 5,670.00 | 5,720.00 | 5,720.00 | -3.05% | 456,568 |
| Nov 24, 2025 | 6,000.00 | 6,160.00 | 5,830.00 | 5,900.00 | 5,900.00 | -1.67% | 1,100,757 |
| Nov 21, 2025 | 6,000.00 | 6,170.00 | 5,890.00 | 6,000.00 | 6,000.00 | -1.80% | 1,315,026 |
| Nov 20, 2025 | 5,770.00 | 6,150.00 | 5,700.00 | 6,110.00 | 6,110.00 | 9.11% | 2,256,545 |
| Nov 19, 2025 | 5,320.00 | 5,670.00 | 5,280.00 | 5,600.00 | 5,600.00 | 5.46% | 1,587,252 |
| Nov 18, 2025 | 5,080.00 | 5,430.00 | 5,000.00 | 5,310.00 | 5,310.00 | 2.91% | 1,348,066 |
| Nov 17, 2025 | 5,370.00 | 5,370.00 | 5,020.00 | 5,160.00 | 5,160.00 | -0.96% | 465,070 |
| Nov 14, 2025 | 5,270.00 | 5,650.00 | 5,200.00 | 5,210.00 | 5,210.00 | -1.88% | 1,110,855 |
| Nov 13, 2025 | 5,600.00 | 5,680.00 | 5,290.00 | 5,310.00 | 5,310.00 | -3.98% | 635,615 |
| Nov 12, 2025 | 5,300.00 | 5,550.00 | 5,250.00 | 5,530.00 | 5,530.00 | 4.34% | 475,749 |
| Nov 11, 2025 | 5,400.00 | 5,420.00 | 5,230.00 | 5,300.00 | 5,300.00 | -1.49% | 417,211 |
| Nov 10, 2025 | 5,580.00 | 5,600.00 | 5,330.00 | 5,380.00 | 5,380.00 | -1.65% | 588,147 |
| Nov 7, 2025 | 5,500.00 | 5,530.00 | 5,360.00 | 5,470.00 | 5,470.00 | -0.73% | 583,144 |
| Nov 6, 2025 | 5,190.00 | 5,600.00 | 5,190.00 | 5,510.00 | 5,510.00 | 6.78% | 1,166,155 |
| Nov 5, 2025 | 5,210.00 | 5,220.00 | 4,990.00 | 5,160.00 | 5,160.00 | -0.96% | 451,574 |
| Nov 4, 2025 | 5,280.00 | 5,290.00 | 5,090.00 | 5,210.00 | 5,210.00 | -1.33% | 468,686 |
| Nov 3, 2025 | 5,130.00 | 5,320.00 | 5,100.00 | 5,280.00 | 5,280.00 | 4.14% | 827,040 |
| Oct 31, 2025 | 5,260.00 | 5,280.00 | 5,050.00 | 5,070.00 | 5,070.00 | -3.61% | 784,940 |
| Oct 30, 2025 | 5,210.00 | 5,400.00 | 5,150.00 | 5,260.00 | 5,260.00 | 1.54% | 443,751 |
| Oct 29, 2025 | 5,340.00 | 5,340.00 | 5,120.00 | 5,180.00 | 5,180.00 | -3.18% | 735,495 |
| Oct 28, 2025 | 5,480.00 | 5,480.00 | 5,250.00 | 5,350.00 | 5,350.00 | -1.65% | 420,104 |
| Oct 27, 2025 | 5,280.00 | 5,520.00 | 5,190.00 | 5,440.00 | 5,440.00 | 3.03% | 902,802 |
| Oct 24, 2025 | 5,310.00 | 5,400.00 | 5,250.00 | 5,280.00 | 5,280.00 | -0.56% | 732,404 |
| Oct 23, 2025 | 5,320.00 | 5,500.00 | 5,210.00 | 5,310.00 | 5,310.00 | -0.19% | 491,745 |
| Oct 22, 2025 | 5,090.00 | 5,340.00 | 5,090.00 | 5,320.00 | 5,320.00 | 4.31% | 621,373 |
| Oct 21, 2025 | 5,090.00 | 5,200.00 | 5,040.00 | 5,100.00 | 5,100.00 | 0.20% | 796,751 |
| Oct 20, 2025 | 5,170.00 | 5,200.00 | 5,010.00 | 5,090.00 | 5,090.00 | -1.17% | 1,194,105 |
| Oct 17, 2025 | 5,280.00 | 5,380.00 | 5,080.00 | 5,150.00 | 5,150.00 | -2.28% | 1,491,091 |
| Oct 16, 2025 | 5,750.00 | 5,770.00 | 5,180.00 | 5,270.00 | 5,270.00 | -8.35% | 1,861,303 |
| Oct 15, 2025 | 5,510.00 | 5,780.00 | 5,510.00 | 5,750.00 | 5,750.00 | 4.36% | 613,230 |
| Oct 14, 2025 | 5,640.00 | 5,660.00 | 5,500.00 | 5,510.00 | 5,510.00 | -1.78% | 614,242 |
| Oct 13, 2025 | 5,640.00 | 5,790.00 | 5,580.00 | 5,610.00 | 5,610.00 | -2.60% | 623,385 |
| Oct 10, 2025 | 6,140.00 | 6,140.00 | 5,700.00 | 5,760.00 | 5,760.00 | -4.79% | 894,727 |
| Oct 2, 2025 | 6,010.00 | 6,170.00 | 5,860.00 | 6,050.00 | 6,050.00 | 1.17% | 488,156 |
| Oct 1, 2025 | 5,990.00 | 6,040.00 | 5,850.00 | 5,980.00 | 5,980.00 | 0.34% | 506,035 |
| Sep 30, 2025 | 5,990.00 | 6,020.00 | 5,870.00 | 5,960.00 | 5,960.00 | -0.33% | 323,610 |
| Sep 29, 2025 | 5,970.00 | 6,070.00 | 5,820.00 | 5,980.00 | 5,980.00 | 0.17% | 750,255 |
| Sep 26, 2025 | 6,100.00 | 6,230.00 | 5,940.00 | 5,970.00 | 5,970.00 | -2.93% | 767,830 |
| Sep 25, 2025 | 6,500.00 | 6,500.00 | 6,120.00 | 6,150.00 | 6,150.00 | -4.80% | 1,010,056 |
| Sep 24, 2025 | 6,540.00 | 6,680.00 | 6,380.00 | 6,460.00 | 6,460.00 | -1.22% | 741,547 |
| Sep 23, 2025 | 6,530.00 | 6,840.00 | 6,430.00 | 6,540.00 | 6,540.00 | 0.15% | 1,302,514 |
| Sep 22, 2025 | 6,690.00 | 6,830.00 | 6,400.00 | 6,530.00 | 6,530.00 | -2.25% | 2,848,257 |
| Sep 19, 2025 | 6,210.00 | 6,940.00 | 6,190.00 | 6,680.00 | 6,680.00 | 7.57% | 4,525,026 |
| Sep 18, 2025 | 6,280.00 | 6,490.00 | 6,170.00 | 6,210.00 | 6,210.00 | -1.27% | 1,018,045 |
| Sep 17, 2025 | 6,120.00 | 6,470.00 | 5,900.00 | 6,290.00 | 6,290.00 | 2.78% | 1,317,645 |
| Sep 16, 2025 | 6,220.00 | 6,330.00 | 6,050.00 | 6,120.00 | 6,120.00 | -2.24% | 1,362,057 |
| Sep 15, 2025 | 6,640.00 | 6,690.00 | 6,110.00 | 6,260.00 | 6,260.00 | -2.64% | 2,584,720 |
| Sep 12, 2025 | 6,300.00 | 6,710.00 | 5,950.00 | 6,430.00 | 6,430.00 | 11.83% | 9,017,374 |
| Sep 11, 2025 | 5,790.00 | 5,860.00 | 5,670.00 | 5,750.00 | 5,750.00 | -0.69% | 957,301 |
| Sep 10, 2025 | 5,920.00 | 5,920.00 | 5,690.00 | 5,790.00 | 5,790.00 | -1.36% | 684,779 |
| Sep 9, 2025 | 5,950.00 | 6,000.00 | 5,850.00 | 5,870.00 | 5,870.00 | -1.01% | 728,629 |
| Sep 8, 2025 | 5,840.00 | 5,980.00 | 5,730.00 | 5,930.00 | 5,930.00 | 1.54% | 586,785 |
| Sep 5, 2025 | 5,870.00 | 6,010.00 | 5,760.00 | 5,840.00 | 5,840.00 | -0.51% | 790,282 |
| Sep 4, 2025 | 5,570.00 | 5,980.00 | 5,540.00 | 5,870.00 | 5,870.00 | 6.34% | 1,680,600 |
| Sep 3, 2025 | 5,580.00 | 5,650.00 | 5,300.00 | 5,520.00 | 5,520.00 | -1.08% | 1,249,841 |
| Sep 2, 2025 | 5,800.00 | 5,830.00 | 5,550.00 | 5,580.00 | 5,580.00 | -3.63% | 966,189 |
| Sep 1, 2025 | 5,730.00 | 6,020.00 | 5,710.00 | 5,790.00 | 5,790.00 | 0.70% | 681,807 |
| Aug 29, 2025 | 5,660.00 | 6,010.00 | 5,640.00 | 5,750.00 | 5,750.00 | 0.70% | 1,046,523 |
| Aug 28, 2025 | 5,660.00 | 6,040.00 | 5,610.00 | 5,710.00 | 5,710.00 | 0.88% | 1,088,248 |
| Aug 27, 2025 | 5,820.00 | 5,900.00 | 5,350.00 | 5,660.00 | 5,660.00 | -2.41% | 2,336,470 |
| Aug 26, 2025 | 5,510.00 | 5,820.00 | 5,480.00 | 5,800.00 | 5,800.00 | 3.94% | 349,823 |
| Aug 25, 2025 | 5,580.00 | 5,710.00 | 5,410.00 | 5,580.00 | 5,580.00 | -0.18% | 379,637 |
| Aug 22, 2025 | 5,600.00 | 5,850.00 | 5,530.00 | 5,590.00 | 5,590.00 | 1.08% | 524,782 |
| Aug 21, 2025 | 5,610.00 | 5,670.00 | 5,460.00 | 5,530.00 | 5,530.00 | -1.43% | 487,738 |
| Aug 20, 2025 | 5,540.00 | 5,680.00 | 5,400.00 | 5,610.00 | 5,610.00 | 0.36% | 472,019 |
| Aug 19, 2025 | 5,700.00 | 5,720.00 | 5,550.00 | 5,590.00 | 5,590.00 | -1.06% | 349,247 |
| Aug 18, 2025 | 6,040.00 | 6,170.00 | 5,530.00 | 5,650.00 | 5,650.00 | -7.22% | 1,056,922 |
| Aug 14, 2025 | 5,650.00 | 6,350.00 | 5,510.00 | 6,090.00 | 6,090.00 | 7.22% | 1,955,631 |
| Aug 13, 2025 | 5,950.00 | 5,960.00 | 5,640.00 | 5,680.00 | 5,680.00 | -3.89% | 554,656 |
| Aug 12, 2025 | 6,140.00 | 6,150.00 | 5,810.00 | 5,910.00 | 5,910.00 | -2.31% | 270,033 |
| Aug 11, 2025 | 6,130.00 | 6,290.00 | 6,010.00 | 6,050.00 | 6,050.00 | -0.82% | 553,493 |
| Aug 8, 2025 | 6,190.00 | 6,190.00 | 6,030.00 | 6,100.00 | 6,100.00 | - | 179,617 |
| Aug 7, 2025 | 6,150.00 | 6,200.00 | 5,990.00 | 6,100.00 | 6,100.00 | -0.81% | 280,574 |
| Aug 6, 2025 | 5,900.00 | 6,200.00 | 5,790.00 | 6,150.00 | 6,150.00 | 6.03% | 450,871 |
| Aug 5, 2025 | 5,760.00 | 5,950.00 | 5,750.00 | 5,800.00 | 5,800.00 | 1.75% | 274,961 |
| Aug 4, 2025 | 5,580.00 | 5,740.00 | 5,520.00 | 5,700.00 | 5,700.00 | 0.18% | 164,802 |
| Aug 1, 2025 | 5,770.00 | 5,920.00 | 5,550.00 | 5,690.00 | 5,690.00 | -2.90% | 334,877 |
| Jul 31, 2025 | 5,850.00 | 5,950.00 | 5,710.00 | 5,860.00 | 5,860.00 | -0.51% | 646,768 |
| Jul 30, 2025 | 5,920.00 | 5,940.00 | 5,800.00 | 5,890.00 | 5,890.00 | -1.34% | 221,235 |
| Jul 29, 2025 | 5,820.00 | 5,990.00 | 5,750.00 | 5,970.00 | 5,970.00 | 2.58% | 456,454 |
| Jul 28, 2025 | 6,100.00 | 6,100.00 | 5,770.00 | 5,820.00 | 5,820.00 | -4.59% | 533,693 |
| Jul 25, 2025 | 6,100.00 | 6,160.00 | 6,060.00 | 6,100.00 | 6,100.00 | - | 180,705 |
| Jul 24, 2025 | 6,110.00 | 6,250.00 | 5,960.00 | 6,100.00 | 6,100.00 | 0.16% | 341,282 |
| Jul 23, 2025 | 5,840.00 | 6,100.00 | 5,720.00 | 6,090.00 | 6,090.00 | 3.57% | 641,805 |
| Jul 22, 2025 | 5,950.00 | 6,010.00 | 5,760.00 | 5,880.00 | 5,880.00 | -1.18% | 471,220 |
| Jul 21, 2025 | 5,940.00 | 6,080.00 | 5,830.00 | 5,950.00 | 5,950.00 | - | 518,532 |
| Jul 18, 2025 | 5,950.00 | 5,960.00 | 5,750.00 | 5,950.00 | 5,950.00 | 0.68% | 290,882 |
| Jul 17, 2025 | 5,990.00 | 6,070.00 | 5,840.00 | 5,910.00 | 5,910.00 | -2.15% | 651,943 |
| Jul 16, 2025 | 6,270.00 | 6,320.00 | 5,950.00 | 6,040.00 | 6,040.00 | -3.67% | 869,800 |
| Jul 15, 2025 | 6,240.00 | 6,390.00 | 6,170.00 | 6,270.00 | 6,270.00 | 0.64% | 592,332 |
| Jul 14, 2025 | 6,180.00 | 6,380.00 | 6,150.00 | 6,230.00 | 6,230.00 | -0.48% | 359,423 |
| Jul 11, 2025 | 6,400.00 | 6,470.00 | 6,210.00 | 6,260.00 | 6,260.00 | -3.10% | 461,317 |