Skip to main content
GAMSUNG Corporation Co., Ltd. (KOSDAQ:036620)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,530.00
+370.00 (7.17%)
At close: Mar 5, 2026

GAMSUNG Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20265,430.005,720.005,260.005,530.005,530.007.17%1,443,516
Mar 4, 20265,790.005,790.005,160.005,160.005,160.00-8.35%900,343
Mar 3, 20266,040.006,060.005,500.005,630.005,630.00-6.48%792,161
Feb 27, 20266,190.006,270.006,000.006,020.006,020.00-4.14%988,050
Feb 26, 20266,570.006,570.006,230.006,280.006,280.00-2.33%476,297
Feb 25, 20266,630.006,630.006,410.006,430.006,430.00-2.28%393,836
Feb 24, 20266,450.006,620.006,270.006,580.006,580.00-730,250
Feb 23, 20266,800.006,800.006,580.006,580.006,580.00-1.94%291,902
Feb 20, 20266,900.006,990.006,700.006,710.006,710.00-3.17%630,523
Feb 19, 20266,880.007,050.006,750.006,930.006,930.002.51%641,882
Feb 13, 20267,000.007,150.006,710.006,760.006,760.00-5.06%564,616
Feb 12, 20266,930.007,210.006,680.007,120.007,120.003.49%673,464
Feb 11, 20267,380.007,440.006,860.006,880.006,880.00-6.65%937,525
Feb 10, 20266,650.007,700.006,610.007,370.007,370.0010.66%2,434,999
Feb 9, 20266,510.006,680.006,480.006,660.006,660.002.30%675,254
Feb 6, 20266,370.006,670.006,200.006,510.006,510.00-695,534
Feb 5, 20266,360.006,950.006,350.006,510.006,510.00-1.66%787,915
Feb 4, 20266,640.006,650.006,520.006,620.006,620.00-1.34%540,883
Feb 3, 20266,990.007,000.006,440.006,710.006,710.00-0.74%888,326
Feb 2, 20266,690.006,960.006,490.006,760.006,760.00-2.45%1,161,313
Jan 30, 20266,590.007,150.006,500.006,930.006,930.005.16%2,072,155
Jan 29, 20266,560.006,660.006,330.006,590.006,590.001.38%1,367,564
Jan 28, 20266,230.006,580.006,110.006,500.006,500.006.73%1,433,366
Jan 27, 20265,980.006,290.005,870.006,090.006,090.000.66%1,162,254
Jan 26, 20265,850.006,090.005,750.006,050.006,050.006.51%1,523,791
Jan 23, 20265,550.005,800.005,460.005,680.005,680.001.97%672,898
Jan 22, 20265,460.005,910.005,400.005,570.005,570.005.29%827,066
Jan 21, 20265,290.005,380.005,170.005,290.005,290.000.57%543,443
Jan 20, 20265,250.005,490.005,210.005,260.005,260.000.96%473,766
Jan 19, 20265,200.005,350.005,120.005,210.005,210.00-1.14%374,033
Jan 16, 20265,140.005,390.005,090.005,270.005,270.002.13%714,037
Jan 15, 20265,190.005,240.005,060.005,160.005,160.00-1.15%1,022,129
Jan 14, 20265,290.005,500.005,190.005,220.005,220.00-2.06%831,358
Jan 13, 20265,330.005,360.005,230.005,330.005,330.00-1.11%708,464
Jan 12, 20265,340.005,450.005,290.005,390.005,390.000.94%545,171
Jan 9, 20265,380.005,420.005,200.005,340.005,340.00-0.37%892,886
Jan 8, 20265,440.005,560.005,290.005,360.005,360.00-2.90%1,325,748
Jan 7, 20265,610.005,650.005,410.005,520.005,520.00-1.43%898,112
Jan 6, 20265,690.005,730.005,500.005,600.005,600.00-1.58%980,389
Jan 5, 20265,770.006,030.005,690.005,690.005,690.00-1.22%764,083
Jan 2, 20265,850.005,860.005,590.005,760.005,760.00-0.17%642,109
Dec 30, 20255,800.005,880.005,600.005,770.005,770.00-1.37%865,835
Dec 29, 20255,910.006,030.005,630.005,850.005,850.00-1.02%592,733
Dec 26, 20256,050.006,050.005,810.005,910.005,910.00-2.31%856,639
Dec 24, 20256,060.006,100.005,940.006,050.006,050.00-0.82%310,062
Dec 23, 20256,060.006,180.005,970.006,100.006,100.000.16%470,342
Dec 22, 20256,120.006,190.005,930.006,090.006,090.00-0.49%553,656
Dec 19, 20256,300.006,500.006,090.006,120.006,120.00-2.55%715,400
Dec 18, 20256,380.006,440.006,110.006,280.006,280.00-0.48%545,229
Dec 17, 20256,420.006,500.006,240.006,310.006,310.00-2.32%271,459
Dec 16, 20256,610.006,680.006,440.006,460.006,460.00-4.30%485,952
Dec 15, 20256,250.006,820.006,160.006,750.006,750.007.31%1,510,138
Dec 12, 20256,570.006,570.006,250.006,290.006,290.00-2.18%902,306
Dec 11, 20256,700.006,900.006,380.006,430.006,430.00-4.03%2,879,499
Dec 10, 20256,690.006,760.006,610.006,700.006,700.000.15%379,437
Dec 9, 20256,720.006,930.006,600.006,690.006,690.00-0.45%570,013
Dec 8, 20256,800.007,100.006,670.006,720.006,720.000.75%1,328,229
Dec 5, 20256,600.006,780.006,530.006,670.006,670.000.15%464,487
Dec 4, 20256,550.006,810.006,480.006,660.006,660.001.52%1,266,754
Dec 3, 20256,490.006,590.006,340.006,560.006,560.002.02%867,556
Dec 2, 20256,180.006,470.006,150.006,430.006,430.004.05%1,113,857
Dec 1, 20256,230.006,360.006,040.006,180.006,180.00-0.80%926,646
Nov 28, 20256,060.006,420.005,970.006,230.006,230.002.81%1,458,844
Nov 27, 20255,790.006,130.005,700.006,060.006,060.006.13%1,086,794
Nov 26, 20255,770.005,850.005,620.005,710.005,710.00-0.17%368,066
Nov 25, 20255,920.006,050.005,670.005,720.005,720.00-3.05%456,568
Nov 24, 20256,000.006,160.005,830.005,900.005,900.00-1.67%1,100,757
Nov 21, 20256,000.006,170.005,890.006,000.006,000.00-1.80%1,315,026
Nov 20, 20255,770.006,150.005,700.006,110.006,110.009.11%2,256,545
Nov 19, 20255,320.005,670.005,280.005,600.005,600.005.46%1,587,252
Nov 18, 20255,080.005,430.005,000.005,310.005,310.002.91%1,348,066
Nov 17, 20255,370.005,370.005,020.005,160.005,160.00-0.96%465,070
Nov 14, 20255,270.005,650.005,200.005,210.005,210.00-1.88%1,110,855
Nov 13, 20255,600.005,680.005,290.005,310.005,310.00-3.98%635,615
Nov 12, 20255,300.005,550.005,250.005,530.005,530.004.34%475,749
Nov 11, 20255,400.005,420.005,230.005,300.005,300.00-1.49%417,211
Nov 10, 20255,580.005,600.005,330.005,380.005,380.00-1.65%588,147
Nov 7, 20255,500.005,530.005,360.005,470.005,470.00-0.73%583,144
Nov 6, 20255,190.005,600.005,190.005,510.005,510.006.78%1,166,155
Nov 5, 20255,210.005,220.004,990.005,160.005,160.00-0.96%451,574
Nov 4, 20255,280.005,290.005,090.005,210.005,210.00-1.33%468,686
Nov 3, 20255,130.005,320.005,100.005,280.005,280.004.14%827,040
Oct 31, 20255,260.005,280.005,050.005,070.005,070.00-3.61%784,940
Oct 30, 20255,210.005,400.005,150.005,260.005,260.001.54%443,751
Oct 29, 20255,340.005,340.005,120.005,180.005,180.00-3.18%735,495
Oct 28, 20255,480.005,480.005,250.005,350.005,350.00-1.65%420,104
Oct 27, 20255,280.005,520.005,190.005,440.005,440.003.03%902,802
Oct 24, 20255,310.005,400.005,250.005,280.005,280.00-0.56%732,404
Oct 23, 20255,320.005,500.005,210.005,310.005,310.00-0.19%491,745
Oct 22, 20255,090.005,340.005,090.005,320.005,320.004.31%621,373
Oct 21, 20255,090.005,200.005,040.005,100.005,100.000.20%796,751
Oct 20, 20255,170.005,200.005,010.005,090.005,090.00-1.17%1,194,105
Oct 17, 20255,280.005,380.005,080.005,150.005,150.00-2.28%1,491,091
Oct 16, 20255,750.005,770.005,180.005,270.005,270.00-8.35%1,861,303
Oct 15, 20255,510.005,780.005,510.005,750.005,750.004.36%613,230
Oct 14, 20255,640.005,660.005,500.005,510.005,510.00-1.78%614,242
Oct 13, 20255,640.005,790.005,580.005,610.005,610.00-2.60%623,385
Oct 10, 20256,140.006,140.005,700.005,760.005,760.00-4.79%894,727
Oct 2, 20256,010.006,170.005,860.006,050.006,050.001.17%488,156
Oct 1, 20255,990.006,040.005,850.005,980.005,980.000.34%506,035