GAMSUNG Corporation Co., Ltd. (KOSDAQ:036620)
South Korea · Delayed Price · Currency is KRW 5,810.00
+10.00 (0.17%)
Last updated: Aug 6, 2025
GAMSUNG Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 6,150.00 | 6,200.00 | 5,990.00 | 6,100.00 | - | -0.81% | 280,574 |
| Aug 6, 2025 | 5,900.00 | 6,200.00 | 5,790.00 | 6,150.00 | - | 6.03% | 450,871 |
| Aug 5, 2025 | 5,760.00 | 5,950.00 | 5,750.00 | 5,800.00 | - | 1.75% | 274,961 |
| Aug 4, 2025 | 5,580.00 | 5,740.00 | 5,520.00 | 5,700.00 | - | 0.18% | 164,802 |
| Aug 1, 2025 | 5,770.00 | 5,920.00 | 5,550.00 | 5,690.00 | - | -2.90% | 334,877 |
| Jul 31, 2025 | 5,850.00 | 5,950.00 | 5,710.00 | 5,860.00 | - | -0.51% | 646,768 |
| Jul 30, 2025 | 5,920.00 | 5,940.00 | 5,800.00 | 5,890.00 | - | -1.34% | 221,235 |
| Jul 29, 2025 | 5,820.00 | 5,990.00 | 5,750.00 | 5,970.00 | - | 2.58% | 456,454 |
| Jul 28, 2025 | 6,100.00 | 6,100.00 | 5,770.00 | 5,820.00 | - | -4.59% | 533,693 |
| Jul 25, 2025 | 6,100.00 | 6,160.00 | 6,060.00 | 6,100.00 | - | - | 180,705 |
| Jul 24, 2025 | 6,110.00 | 6,250.00 | 5,960.00 | 6,100.00 | - | 0.16% | 341,282 |
| Jul 23, 2025 | 5,840.00 | 6,100.00 | 5,720.00 | 6,090.00 | - | 3.57% | 641,805 |
| Jul 22, 2025 | 5,950.00 | 6,010.00 | 5,760.00 | 5,880.00 | - | -1.18% | 471,220 |
| Jul 21, 2025 | 5,940.00 | 6,080.00 | 5,830.00 | 5,950.00 | - | - | 518,532 |
| Jul 18, 2025 | 5,950.00 | 5,960.00 | 5,750.00 | 5,950.00 | - | 0.68% | 290,882 |
| Jul 17, 2025 | 5,990.00 | 6,070.00 | 5,840.00 | 5,910.00 | - | -2.15% | 651,943 |
| Jul 16, 2025 | 6,270.00 | 6,320.00 | 5,950.00 | 6,040.00 | - | -3.67% | 869,800 |
| Jul 15, 2025 | 6,240.00 | 6,390.00 | 6,170.00 | 6,270.00 | - | 0.64% | 592,332 |
| Jul 14, 2025 | 6,180.00 | 6,380.00 | 6,150.00 | 6,230.00 | - | -0.48% | 359,423 |
| Jul 11, 2025 | 6,400.00 | 6,470.00 | 6,210.00 | 6,260.00 | - | -3.10% | 461,317 |
| Jul 10, 2025 | 6,450.00 | 6,620.00 | 6,370.00 | 6,460.00 | - | -1.22% | 711,543 |
| Jul 9, 2025 | 6,340.00 | 6,550.00 | 6,250.00 | 6,540.00 | - | 2.35% | 372,226 |
| Jul 8, 2025 | 6,130.00 | 6,420.00 | 6,120.00 | 6,390.00 | - | 4.58% | 618,542 |
| Jul 7, 2025 | 5,960.00 | 6,160.00 | 5,900.00 | 6,110.00 | - | -0.33% | 675,793 |
| Jul 4, 2025 | 6,180.00 | 6,300.00 | 6,050.00 | 6,130.00 | - | -1.76% | 532,959 |
| Jul 3, 2025 | 6,570.00 | 6,590.00 | 6,170.00 | 6,240.00 | - | -2.50% | 694,245 |
| Jul 2, 2025 | 6,390.00 | 6,500.00 | 6,210.00 | 6,400.00 | - | - | 650,239 |
| Jul 1, 2025 | 6,360.00 | 6,540.00 | 6,230.00 | 6,400.00 | - | 0.63% | 620,147 |
| Jun 30, 2025 | 6,160.00 | 6,510.00 | 6,140.00 | 6,360.00 | - | 1.76% | 1,017,069 |
| Jun 27, 2025 | 6,220.00 | 6,330.00 | 6,120.00 | 6,250.00 | - | 0.48% | 1,001,590 |
| Jun 26, 2025 | 6,060.00 | 6,270.00 | 5,980.00 | 6,220.00 | - | 2.81% | 1,431,265 |
| Jun 25, 2025 | 5,680.00 | 6,180.00 | 5,550.00 | 6,050.00 | - | 5.58% | 1,486,083 |
| Jun 24, 2025 | 5,780.00 | 5,860.00 | 5,560.00 | 5,730.00 | - | - | 1,192,409 |
| Jun 23, 2025 | 5,620.00 | 5,840.00 | 5,450.00 | 5,730.00 | - | -1.55% | 992,881 |
| Jun 20, 2025 | 6,000.00 | 6,030.00 | 5,700.00 | 5,820.00 | - | -4.12% | 1,301,188 |
| Jun 19, 2025 | 6,000.00 | 6,100.00 | 5,820.00 | 6,070.00 | - | 1.17% | 740,893 |
| Jun 18, 2025 | 5,860.00 | 6,000.00 | 5,800.00 | 6,000.00 | - | 1.35% | 557,277 |
| Jun 17, 2025 | 6,080.00 | 6,080.00 | 5,760.00 | 5,920.00 | - | -0.50% | 866,376 |
| Jun 16, 2025 | 5,850.00 | 6,130.00 | 5,790.00 | 5,950.00 | - | 2.94% | 2,074,189 |
| Jun 13, 2025 | 5,570.00 | 5,820.00 | 5,450.00 | 5,780.00 | - | 3.58% | 1,515,414 |
| Jun 12, 2025 | 5,480.00 | 5,750.00 | 5,410.00 | 5,580.00 | - | 1.82% | 1,416,618 |
| Jun 11, 2025 | 5,220.00 | 5,640.00 | 5,180.00 | 5,480.00 | - | 5.79% | 2,412,478 |
| Jun 10, 2025 | 5,170.00 | 5,250.00 | 5,070.00 | 5,180.00 | - | 0.39% | 896,734 |
| Jun 9, 2025 | 5,140.00 | 5,380.00 | 5,080.00 | 5,160.00 | - | -0.58% | 1,189,362 |
| Jun 5, 2025 | 5,240.00 | 5,290.00 | 5,010.00 | 5,190.00 | - | -2.63% | 1,839,350 |
| Jun 4, 2025 | 5,320.00 | 5,440.00 | 5,250.00 | 5,330.00 | - | 0.19% | 967,559 |
| Jun 2, 2025 | 5,110.00 | 5,480.00 | 5,110.00 | 5,320.00 | - | 2.11% | 1,529,552 |
| May 30, 2025 | 5,390.00 | 5,410.00 | 5,040.00 | 5,210.00 | - | 1.56% | 1,896,983 |
| May 29, 2025 | 4,830.00 | 5,250.00 | 4,830.00 | 5,130.00 | - | 3.43% | 2,170,053 |
| May 28, 2025 | 5,110.00 | 5,120.00 | 4,755.00 | 4,960.00 | - | -3.88% | 2,355,938 |