Skip to main content
GGUMBI Inc. (KOSDAQ:407400)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,150.00
+145.00 (3.62%)
At close: Mar 10, 2026

GGUMBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20264,235.004,235.004,030.004,150.004,150.003.62%64,213
Mar 9, 20264,150.004,245.003,950.004,005.004,005.00-7.18%114,968
Mar 6, 20264,310.004,390.004,200.004,315.004,315.000.12%47,102
Mar 5, 20264,150.004,335.004,100.004,310.004,310.009.11%148,772
Mar 4, 20264,420.004,505.003,950.003,950.003,950.00-14.13%273,137
Mar 3, 20264,700.004,795.004,565.004,600.004,600.00-4.07%170,742
Feb 27, 20264,800.005,030.004,780.004,795.004,795.000.10%283,442
Feb 26, 20264,850.004,895.004,785.004,790.004,790.00-1.24%133,298
Feb 25, 20264,850.004,910.004,820.004,850.004,850.00-0.61%99,812
Feb 24, 20264,860.004,945.004,810.004,880.004,880.00-0.20%83,472
Feb 23, 20264,930.004,965.004,860.004,890.004,890.00-0.31%148,801
Feb 20, 20264,950.005,010.004,895.004,905.004,905.000.10%107,744
Feb 19, 20264,885.004,920.004,775.004,900.004,900.000.10%99,909
Feb 13, 20264,910.004,970.004,840.004,895.004,895.00-1.31%115,554
Feb 12, 20264,970.005,060.004,885.004,960.004,960.00-0.20%126,544
Feb 11, 20264,890.005,040.004,810.004,970.004,970.001.64%242,317
Feb 10, 20264,810.004,960.004,750.004,890.004,890.001.03%106,718
Feb 9, 20264,730.004,860.004,720.004,840.004,840.002.65%71,861
Feb 6, 20264,820.004,820.004,530.004,715.004,715.00-2.18%135,938
Feb 5, 20264,915.004,980.004,805.004,820.004,820.00-2.23%114,024
Feb 4, 20264,645.004,945.004,625.004,930.004,930.005.01%167,787
Feb 3, 20264,730.004,750.004,620.004,695.004,695.001.51%82,300
Feb 2, 20264,790.004,790.004,620.004,625.004,625.00-3.65%125,701
Jan 30, 20264,990.004,995.004,800.004,800.004,800.00-3.81%225,684
Jan 29, 20265,050.005,090.004,880.004,990.004,990.00-0.99%174,407
Jan 28, 20264,965.005,110.004,960.005,040.005,040.001.61%343,095
Jan 27, 20264,925.005,040.004,865.004,960.004,960.00-0.20%238,066
Jan 26, 20264,870.005,000.004,830.004,970.004,970.001.12%171,825
Jan 23, 20264,970.005,030.004,800.004,915.004,915.00-0.91%225,416
Jan 22, 20264,850.005,070.004,850.004,960.004,960.001.33%334,677
Jan 21, 20264,795.005,350.004,705.004,895.004,895.001.66%2,365,303
Jan 20, 20264,585.004,855.004,550.004,815.004,815.004.00%174,314
Jan 19, 20264,715.004,715.004,585.004,630.004,630.00-1.91%126,497
Jan 16, 20264,775.004,780.004,660.004,720.004,720.00-1.15%112,323
Jan 15, 20264,765.004,840.004,725.004,775.004,775.000.32%72,745
Jan 14, 20264,900.004,905.004,760.004,760.004,760.00-2.86%128,536
Jan 13, 20265,010.005,010.004,870.004,900.004,900.00-2.20%134,422
Jan 12, 20264,680.005,040.004,665.005,010.005,010.007.05%392,458
Jan 9, 20264,610.004,730.004,600.004,680.004,680.000.54%85,328
Jan 8, 20264,700.004,730.004,515.004,655.004,655.00-0.96%121,665
Jan 7, 20264,765.005,050.004,640.004,700.004,700.00-1.36%714,131
Jan 6, 20264,820.004,880.004,735.004,765.004,765.00-2.56%178,602
Jan 5, 20265,100.005,100.004,890.004,890.004,890.00-4.68%276,878
Jan 2, 20265,200.005,240.005,060.005,130.005,130.000.79%351,499
Dec 30, 20255,180.005,490.004,950.005,090.005,090.004.09%1,091,203
Dec 29, 20254,930.004,975.004,860.004,890.004,890.00-2.78%128,252
Dec 26, 20254,810.005,210.004,735.005,030.005,030.004.68%868,047
Dec 24, 20255,000.005,090.004,735.004,805.004,805.005.37%478,987
Dec 23, 20254,770.004,805.004,535.004,560.004,560.00-5.00%226,356
Dec 22, 20254,810.004,905.004,710.004,800.004,800.000.10%149,237
Dec 19, 20254,830.004,835.004,640.004,795.004,795.00-1.84%342,614
Dec 18, 20255,470.005,670.004,885.004,885.004,885.00-4.59%1,379,052
Dec 17, 20255,110.005,530.004,785.005,120.005,120.0014.80%3,686,151
Dec 16, 20254,775.004,775.004,425.004,460.004,460.00-1.98%56,801
Dec 15, 20254,535.004,555.004,480.004,550.004,550.00-34,085
Dec 12, 20254,520.004,550.004,500.004,550.004,550.000.78%28,585
Dec 11, 20254,485.004,535.004,480.004,515.004,515.000.11%17,619
Dec 10, 20254,510.004,555.004,465.004,510.004,510.00-0.88%20,505
Dec 9, 20254,510.004,550.004,480.004,550.004,550.000.22%17,454
Dec 8, 20254,535.004,565.004,505.004,540.004,540.000.11%25,246
Dec 5, 20254,450.004,610.004,450.004,535.004,535.000.89%24,345
Dec 4, 20254,610.004,610.004,420.004,495.004,495.00-2.28%66,125
Dec 3, 20254,615.004,620.004,570.004,600.004,600.00-0.22%21,439
Dec 2, 20254,525.004,655.004,525.004,610.004,610.000.88%24,135
Dec 1, 20254,585.004,670.004,550.004,570.004,570.00-0.11%49,001
Nov 28, 20254,490.004,575.004,490.004,575.004,575.001.89%26,759
Nov 27, 20254,500.004,550.004,490.004,490.004,490.00-15,530
Nov 26, 20254,465.004,565.004,465.004,490.004,490.000.34%50,283
Nov 25, 20254,470.004,545.004,430.004,475.004,475.00-0.56%29,372
Nov 24, 20254,670.004,670.004,485.004,500.004,500.00-2.07%18,656
Nov 21, 20254,655.004,655.004,495.004,595.004,595.00-2.44%46,366
Nov 20, 20254,410.004,710.004,410.004,710.004,710.007.17%40,536
Nov 19, 20254,455.004,550.004,370.004,395.004,395.00-2.22%51,073
Nov 18, 20254,600.004,685.004,460.004,495.004,495.00-2.71%60,456
Nov 17, 20254,750.004,755.004,620.004,620.004,620.00-2.22%28,115
Nov 14, 20254,860.004,895.004,720.004,725.004,725.00-3.47%34,780
Nov 13, 20254,990.004,990.004,860.004,895.004,895.00-17,778
Nov 12, 20254,805.004,945.004,805.004,895.004,895.001.87%30,663
Nov 11, 20254,820.005,000.004,775.004,805.004,805.00-1.13%66,860
Nov 10, 20254,815.004,870.004,725.004,860.004,860.002.86%31,247
Nov 7, 20254,770.004,820.004,655.004,725.004,725.00-2.88%105,823
Nov 6, 20254,945.005,020.004,850.004,865.004,865.00-0.71%40,012
Nov 5, 20255,010.005,040.004,765.004,900.004,900.00-2.58%66,659
Nov 4, 20254,860.005,080.004,790.005,030.005,030.003.60%96,392
Nov 3, 20254,960.005,000.004,800.004,855.004,855.00-2.12%122,393
Oct 31, 20255,000.005,060.004,955.004,960.004,960.00-1.78%83,470
Oct 30, 20255,110.005,140.005,010.005,050.005,050.00-2.13%59,286
Oct 29, 20255,270.005,270.005,110.005,160.005,160.00-1.71%62,645
Oct 28, 20255,340.005,340.005,220.005,250.005,250.00-1.32%49,417
Oct 27, 20255,390.005,450.005,300.005,320.005,320.00-1.66%74,066
Oct 24, 20255,480.005,480.005,350.005,410.005,410.000.37%33,338
Oct 23, 20255,490.005,550.005,360.005,390.005,390.00-1.82%25,266
Oct 22, 20255,500.005,500.005,340.005,490.005,490.00-0.54%33,044
Oct 21, 20255,520.005,580.005,480.005,520.005,520.00-0.54%64,694
Oct 20, 20255,410.005,560.005,410.005,550.005,550.001.65%41,613
Oct 17, 20256,110.006,110.005,420.005,460.005,460.00-2.85%354,734
Oct 16, 20255,560.005,770.005,560.005,620.005,620.000.36%95,025
Oct 15, 20255,510.005,630.005,460.005,600.005,600.001.63%41,873
Oct 14, 20255,480.005,570.005,300.005,510.005,510.000.55%59,044
Oct 13, 20255,050.005,550.005,050.005,480.005,480.003.98%97,965