GAMSUNG Corporation Co., Ltd. (KOSDAQ:036620)
South Korea
· Delayed Price · Currency is KRW 6,550.00
+10.00 (0.15%)
At close: Apr 28, 2026
GAMSUNG Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6,510.00 | 6,680.00 | 6,300.00 | 6,550.00 | 6,550.00 | 0.15% | 734,879 |
| Apr 27, 2026 | 6,820.00 | 6,930.00 | 6,460.00 | 6,540.00 | 6,540.00 | -3.82% | 787,233 |
| Apr 24, 2026 | 6,480.00 | 7,060.00 | 6,400.00 | 6,800.00 | 6,800.00 | 6.58% | 2,151,626 |
| Apr 23, 2026 | 6,350.00 | 6,470.00 | 6,050.00 | 6,380.00 | 6,380.00 | 3.07% | 824,537 |
| Apr 22, 2026 | 5,990.00 | 6,290.00 | 5,840.00 | 6,190.00 | 6,190.00 | 6.72% | 1,145,007 |
| Apr 21, 2026 | 5,750.00 | 5,990.00 | 5,650.00 | 5,800.00 | 5,800.00 | 2.11% | 651,286 |
| Apr 20, 2026 | 5,740.00 | 5,870.00 | 5,680.00 | 5,680.00 | 5,680.00 | -1.39% | 264,847 |
| Apr 17, 2026 | 5,560.00 | 5,920.00 | 5,560.00 | 5,760.00 | 5,760.00 | 3.78% | 673,410 |
| Apr 16, 2026 | 5,350.00 | 5,670.00 | 5,350.00 | 5,550.00 | 5,550.00 | 3.54% | 479,511 |
| Apr 15, 2026 | 5,440.00 | 5,500.00 | 5,310.00 | 5,360.00 | 5,360.00 | -0.56% | 429,755 |
| Apr 14, 2026 | 5,460.00 | 5,570.00 | 5,380.00 | 5,390.00 | 5,390.00 | 0.56% | 251,073 |
| Apr 13, 2026 | 5,310.00 | 5,490.00 | 5,230.00 | 5,360.00 | 5,360.00 | - | 259,329 |
| Apr 10, 2026 | 5,410.00 | 5,410.00 | 5,300.00 | 5,360.00 | 5,360.00 | -0.19% | 393,064 |
| Apr 9, 2026 | 5,380.00 | 5,480.00 | 5,290.00 | 5,370.00 | 5,370.00 | -3.07% | 260,746 |
| Apr 8, 2026 | 5,610.00 | 5,620.00 | 5,230.00 | 5,540.00 | 5,540.00 | 7.16% | 537,499 |
| Apr 7, 2026 | 5,250.00 | 5,370.00 | 5,120.00 | 5,170.00 | 5,170.00 | -0.19% | 159,126 |
| Apr 6, 2026 | 5,290.00 | 5,320.00 | 5,170.00 | 5,180.00 | 5,180.00 | -2.63% | 297,586 |
| Apr 3, 2026 | 5,460.00 | 5,570.00 | 5,260.00 | 5,320.00 | 5,320.00 | -2.56% | 325,086 |
| Apr 2, 2026 | 5,510.00 | 5,800.00 | 5,370.00 | 5,460.00 | 5,460.00 | -1.44% | 413,779 |
| Apr 1, 2026 | 5,480.00 | 5,580.00 | 5,280.00 | 5,540.00 | 5,540.00 | 5.12% | 387,756 |
| Mar 31, 2026 | 5,350.00 | 5,490.00 | 5,200.00 | 5,270.00 | 5,270.00 | -0.75% | 428,964 |
| Mar 30, 2026 | 5,570.00 | 5,620.00 | 5,280.00 | 5,310.00 | 5,310.00 | -8.13% | 542,979 |
| Mar 27, 2026 | 5,610.00 | 5,960.00 | 5,610.00 | 5,780.00 | 5,780.00 | -0.86% | 325,599 |
| Mar 26, 2026 | 5,830.00 | 6,000.00 | 5,660.00 | 5,830.00 | 5,830.00 | -2.02% | 513,823 |
| Mar 25, 2026 | 5,300.00 | 6,080.00 | 5,270.00 | 5,950.00 | 5,950.00 | 11.84% | 873,141 |
| Mar 24, 2026 | 5,300.00 | 5,390.00 | 5,190.00 | 5,320.00 | 5,320.00 | 2.11% | 345,552 |
| Mar 23, 2026 | 5,200.00 | 5,380.00 | 5,180.00 | 5,210.00 | 5,210.00 | -3.34% | 488,980 |
| Mar 20, 2026 | 5,490.00 | 5,750.00 | 5,350.00 | 5,390.00 | 5,390.00 | -1.64% | 467,650 |
| Mar 19, 2026 | 5,510.00 | 5,580.00 | 5,370.00 | 5,480.00 | 5,480.00 | -2.14% | 605,085 |
| Mar 18, 2026 | 5,800.00 | 5,800.00 | 5,530.00 | 5,600.00 | 5,600.00 | -0.71% | 314,659 |
| Mar 17, 2026 | 5,760.00 | 5,830.00 | 5,630.00 | 5,640.00 | 5,640.00 | -0.88% | 243,875 |
| Mar 16, 2026 | 5,780.00 | 5,840.00 | 5,640.00 | 5,690.00 | 5,690.00 | -1.04% | 206,007 |
| Mar 13, 2026 | 5,800.00 | 5,910.00 | 5,690.00 | 5,750.00 | 5,750.00 | -3.04% | 400,410 |
| Mar 12, 2026 | 5,840.00 | 6,300.00 | 5,820.00 | 5,930.00 | 5,930.00 | 0.68% | 470,557 |
| Mar 11, 2026 | 5,690.00 | 6,120.00 | 5,690.00 | 5,890.00 | 5,890.00 | 4.06% | 859,967 |
| Mar 10, 2026 | 6,000.00 | 6,000.00 | 5,650.00 | 5,660.00 | 5,660.00 | -0.53% | 503,947 |
| Mar 9, 2026 | 5,440.00 | 5,730.00 | 5,440.00 | 5,690.00 | 5,690.00 | -2.40% | 493,284 |
| Mar 6, 2026 | 5,370.00 | 5,950.00 | 5,340.00 | 5,830.00 | 5,830.00 | 5.42% | 805,345 |
| Mar 5, 2026 | 5,430.00 | 5,720.00 | 5,260.00 | 5,530.00 | 5,530.00 | 7.17% | 1,443,516 |
| Mar 4, 2026 | 5,790.00 | 5,790.00 | 5,160.00 | 5,160.00 | 5,160.00 | -8.35% | 900,343 |
| Mar 3, 2026 | 6,040.00 | 6,060.00 | 5,500.00 | 5,630.00 | 5,630.00 | -6.48% | 792,161 |
| Feb 27, 2026 | 6,190.00 | 6,270.00 | 6,000.00 | 6,020.00 | 6,020.00 | -4.14% | 988,050 |
| Feb 26, 2026 | 6,570.00 | 6,570.00 | 6,230.00 | 6,280.00 | 6,280.00 | -2.33% | 476,297 |
| Feb 25, 2026 | 6,630.00 | 6,630.00 | 6,410.00 | 6,430.00 | 6,430.00 | -2.28% | 393,836 |
| Feb 24, 2026 | 6,450.00 | 6,620.00 | 6,270.00 | 6,580.00 | 6,580.00 | - | 730,250 |
| Feb 23, 2026 | 6,800.00 | 6,800.00 | 6,580.00 | 6,580.00 | 6,580.00 | -1.94% | 291,902 |
| Feb 20, 2026 | 6,900.00 | 6,990.00 | 6,700.00 | 6,710.00 | 6,710.00 | -3.17% | 630,523 |
| Feb 19, 2026 | 6,880.00 | 7,050.00 | 6,750.00 | 6,930.00 | 6,930.00 | 2.51% | 641,882 |
| Feb 13, 2026 | 7,000.00 | 7,150.00 | 6,710.00 | 6,760.00 | 6,760.00 | -5.06% | 564,616 |
| Feb 12, 2026 | 6,930.00 | 7,210.00 | 6,680.00 | 7,120.00 | 7,120.00 | 3.49% | 673,464 |
| Feb 11, 2026 | 7,380.00 | 7,440.00 | 6,860.00 | 6,880.00 | 6,880.00 | -6.65% | 937,525 |
| Feb 10, 2026 | 6,650.00 | 7,700.00 | 6,610.00 | 7,370.00 | 7,370.00 | 10.66% | 2,434,999 |
| Feb 9, 2026 | 6,510.00 | 6,680.00 | 6,480.00 | 6,660.00 | 6,660.00 | 2.30% | 675,254 |
| Feb 6, 2026 | 6,370.00 | 6,670.00 | 6,200.00 | 6,510.00 | 6,510.00 | - | 695,534 |
| Feb 5, 2026 | 6,360.00 | 6,950.00 | 6,350.00 | 6,510.00 | 6,510.00 | -1.66% | 787,915 |
| Feb 4, 2026 | 6,640.00 | 6,650.00 | 6,520.00 | 6,620.00 | 6,620.00 | -1.34% | 540,883 |
| Feb 3, 2026 | 6,990.00 | 7,000.00 | 6,440.00 | 6,710.00 | 6,710.00 | -0.74% | 888,326 |
| Feb 2, 2026 | 6,690.00 | 6,960.00 | 6,490.00 | 6,760.00 | 6,760.00 | -2.45% | 1,161,313 |
| Jan 30, 2026 | 6,590.00 | 7,150.00 | 6,500.00 | 6,930.00 | 6,930.00 | 5.16% | 2,072,155 |
| Jan 29, 2026 | 6,560.00 | 6,660.00 | 6,330.00 | 6,590.00 | 6,590.00 | 1.38% | 1,367,564 |
| Jan 28, 2026 | 6,230.00 | 6,580.00 | 6,110.00 | 6,500.00 | 6,500.00 | 6.73% | 1,433,366 |
| Jan 27, 2026 | 5,980.00 | 6,290.00 | 5,870.00 | 6,090.00 | 6,090.00 | 0.66% | 1,162,254 |
| Jan 26, 2026 | 5,850.00 | 6,090.00 | 5,750.00 | 6,050.00 | 6,050.00 | 6.51% | 1,523,791 |
| Jan 23, 2026 | 5,550.00 | 5,800.00 | 5,460.00 | 5,680.00 | 5,680.00 | 1.97% | 672,898 |
| Jan 22, 2026 | 5,460.00 | 5,910.00 | 5,400.00 | 5,570.00 | 5,570.00 | 5.29% | 827,066 |
| Jan 21, 2026 | 5,290.00 | 5,380.00 | 5,170.00 | 5,290.00 | 5,290.00 | 0.57% | 543,443 |
| Jan 20, 2026 | 5,250.00 | 5,490.00 | 5,210.00 | 5,260.00 | 5,260.00 | 0.96% | 473,766 |
| Jan 19, 2026 | 5,200.00 | 5,350.00 | 5,120.00 | 5,210.00 | 5,210.00 | -1.14% | 374,033 |
| Jan 16, 2026 | 5,140.00 | 5,390.00 | 5,090.00 | 5,270.00 | 5,270.00 | 2.13% | 714,037 |
| Jan 15, 2026 | 5,190.00 | 5,240.00 | 5,060.00 | 5,160.00 | 5,160.00 | -1.15% | 1,022,129 |
| Jan 14, 2026 | 5,290.00 | 5,500.00 | 5,190.00 | 5,220.00 | 5,220.00 | -2.06% | 831,358 |
| Jan 13, 2026 | 5,330.00 | 5,360.00 | 5,230.00 | 5,330.00 | 5,330.00 | -1.11% | 708,464 |
| Jan 12, 2026 | 5,340.00 | 5,450.00 | 5,290.00 | 5,390.00 | 5,390.00 | 0.94% | 545,171 |
| Jan 9, 2026 | 5,380.00 | 5,420.00 | 5,200.00 | 5,340.00 | 5,340.00 | -0.37% | 892,886 |
| Jan 8, 2026 | 5,440.00 | 5,560.00 | 5,290.00 | 5,360.00 | 5,360.00 | -2.90% | 1,325,748 |
| Jan 7, 2026 | 5,610.00 | 5,650.00 | 5,410.00 | 5,520.00 | 5,520.00 | -1.43% | 898,112 |
| Jan 6, 2026 | 5,690.00 | 5,730.00 | 5,500.00 | 5,600.00 | 5,600.00 | -1.58% | 980,389 |
| Jan 5, 2026 | 5,770.00 | 6,030.00 | 5,690.00 | 5,690.00 | 5,690.00 | -1.22% | 764,083 |
| Jan 2, 2026 | 5,850.00 | 5,860.00 | 5,590.00 | 5,760.00 | 5,760.00 | -0.17% | 642,109 |
| Dec 30, 2025 | 5,800.00 | 5,880.00 | 5,600.00 | 5,770.00 | 5,770.00 | -1.37% | 865,835 |
| Dec 29, 2025 | 5,910.00 | 6,030.00 | 5,630.00 | 5,850.00 | 5,850.00 | -1.02% | 592,733 |
| Dec 26, 2025 | 6,050.00 | 6,050.00 | 5,810.00 | 5,910.00 | 5,910.00 | -2.31% | 856,639 |
| Dec 24, 2025 | 6,060.00 | 6,100.00 | 5,940.00 | 6,050.00 | 6,050.00 | -0.82% | 310,062 |
| Dec 23, 2025 | 6,060.00 | 6,180.00 | 5,970.00 | 6,100.00 | 6,100.00 | 0.16% | 470,342 |
| Dec 22, 2025 | 6,120.00 | 6,190.00 | 5,930.00 | 6,090.00 | 6,090.00 | -0.49% | 553,656 |
| Dec 19, 2025 | 6,300.00 | 6,500.00 | 6,090.00 | 6,120.00 | 6,120.00 | -2.55% | 715,400 |
| Dec 18, 2025 | 6,380.00 | 6,440.00 | 6,110.00 | 6,280.00 | 6,280.00 | -0.48% | 545,229 |
| Dec 17, 2025 | 6,420.00 | 6,500.00 | 6,240.00 | 6,310.00 | 6,310.00 | -2.32% | 271,459 |
| Dec 16, 2025 | 6,610.00 | 6,680.00 | 6,440.00 | 6,460.00 | 6,460.00 | -4.30% | 485,952 |
| Dec 15, 2025 | 6,250.00 | 6,820.00 | 6,160.00 | 6,750.00 | 6,750.00 | 7.31% | 1,510,138 |
| Dec 12, 2025 | 6,570.00 | 6,570.00 | 6,250.00 | 6,290.00 | 6,290.00 | -2.18% | 902,306 |
| Dec 11, 2025 | 6,700.00 | 6,900.00 | 6,380.00 | 6,430.00 | 6,430.00 | -4.03% | 2,879,499 |
| Dec 10, 2025 | 6,690.00 | 6,760.00 | 6,610.00 | 6,700.00 | 6,700.00 | 0.15% | 379,437 |
| Dec 9, 2025 | 6,720.00 | 6,930.00 | 6,600.00 | 6,690.00 | 6,690.00 | -0.45% | 570,013 |
| Dec 8, 2025 | 6,800.00 | 7,100.00 | 6,670.00 | 6,720.00 | 6,720.00 | 0.75% | 1,328,229 |
| 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 |