GAMSUNG Corporation Co., Ltd. (KOSDAQ:036620)
South Korea · Delayed Price · Currency is KRW 5,350.00
+170.00 (3.28%)
Last updated: Oct 30, 2025, 12:52 PM KST
GAMSUNG Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |