GAMSUNG Corporation Co., Ltd. (KOSDAQ:036620)
South Korea · Delayed Price · Currency is KRW 5,270.00
+110.00 (2.13%)
At close: Jan 16, 2026
GAMSUNG Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |