GAMSUNG Corporation Co., Ltd. (KOSDAQ:036620)
South Korea · Delayed Price · Currency is KRW 4,135.00
-140.00 (-3.27%)
At close: Jul 8, 2026
GAMSUNG Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 4,210.00 | 4,410.00 | 4,100.00 | 4,135.00 | 4,135.00 | -3.27% | 277,065 |
| Jul 7, 2026 | 4,200.00 | 4,590.00 | 4,165.00 | 4,275.00 | 4,275.00 | 1.79% | 573,571 |
| Jul 6, 2026 | 4,230.00 | 4,390.00 | 4,120.00 | 4,200.00 | 4,200.00 | -1.18% | 161,758 |
| Jul 3, 2026 | 4,250.00 | 4,350.00 | 3,925.00 | 4,250.00 | 4,250.00 | 1.19% | 567,570 |
| Jul 2, 2026 | 4,060.00 | 4,360.00 | 4,030.00 | 4,200.00 | 4,200.00 | 1.20% | 470,451 |
| Jul 1, 2026 | 4,125.00 | 4,300.00 | 4,030.00 | 4,150.00 | 4,150.00 | 1.84% | 308,785 |
| Jun 30, 2026 | 3,960.00 | 4,190.00 | 3,920.00 | 4,075.00 | 4,075.00 | 2.90% | 445,847 |
| Jun 29, 2026 | 3,590.00 | 3,990.00 | 3,590.00 | 3,960.00 | 3,960.00 | 10.31% | 1,038,533 |
| Jun 26, 2026 | 3,760.00 | 3,830.00 | 3,540.00 | 3,590.00 | 3,590.00 | -4.52% | 1,234,066 |
| Jun 25, 2026 | 4,095.00 | 4,155.00 | 3,725.00 | 3,760.00 | 3,760.00 | -9.51% | 1,388,132 |
| Jun 24, 2026 | 4,220.00 | 4,335.00 | 4,105.00 | 4,155.00 | 4,155.00 | -1.54% | 494,269 |
| Jun 23, 2026 | 4,330.00 | 4,380.00 | 3,965.00 | 4,220.00 | 4,220.00 | -3.54% | 981,628 |
| Jun 22, 2026 | 4,645.00 | 4,665.00 | 4,310.00 | 4,375.00 | 4,375.00 | -5.81% | 596,795 |
| Jun 19, 2026 | 4,980.00 | 5,120.00 | 4,570.00 | 4,645.00 | 4,645.00 | -7.01% | 984,020 |
| Jun 18, 2026 | 5,230.00 | 5,260.00 | 4,965.00 | 4,995.00 | 4,995.00 | -4.49% | 916,960 |
| Jun 17, 2026 | 4,905.00 | 5,340.00 | 4,850.00 | 5,230.00 | 5,230.00 | 7.39% | 762,012 |
| Jun 16, 2026 | 4,990.00 | 5,030.00 | 4,845.00 | 4,870.00 | 4,870.00 | -2.79% | 391,257 |
| Jun 15, 2026 | 4,925.00 | 5,050.00 | 4,830.00 | 5,010.00 | 5,010.00 | 2.77% | 484,491 |
| Jun 12, 2026 | 5,080.00 | 5,110.00 | 4,830.00 | 4,875.00 | 4,875.00 | -3.08% | 763,835 |
| Jun 11, 2026 | 4,970.00 | 5,180.00 | 4,905.00 | 5,030.00 | 5,030.00 | -0.40% | 758,863 |
| Jun 10, 2026 | 5,020.00 | 5,250.00 | 4,970.00 | 5,050.00 | 5,050.00 | -0.59% | 398,633 |
| Jun 9, 2026 | 4,775.00 | 5,280.00 | 4,765.00 | 5,080.00 | 5,080.00 | 7.29% | 716,074 |
| Jun 8, 2026 | 4,915.00 | 5,000.00 | 4,620.00 | 4,735.00 | 4,735.00 | -6.61% | 623,035 |
| Jun 5, 2026 | 4,990.00 | 5,200.00 | 4,810.00 | 5,070.00 | 5,070.00 | 3.89% | 970,346 |
| Jun 4, 2026 | 4,625.00 | 4,925.00 | 4,470.00 | 4,880.00 | 4,880.00 | 5.17% | 555,654 |
| Jun 2, 2026 | 4,735.00 | 4,745.00 | 4,535.00 | 4,640.00 | 4,640.00 | -1.38% | 626,707 |
| Jun 1, 2026 | 4,775.00 | 4,870.00 | 4,635.00 | 4,705.00 | 4,705.00 | -1.47% | 478,137 |
| May 29, 2026 | 4,950.00 | 5,030.00 | 4,590.00 | 4,775.00 | 4,775.00 | -2.95% | 876,325 |
| May 28, 2026 | 4,970.00 | 5,030.00 | 4,755.00 | 4,920.00 | 4,920.00 | -0.61% | 382,324 |
| May 27, 2026 | 5,080.00 | 5,080.00 | 4,945.00 | 4,950.00 | 4,950.00 | -2.94% | 927,096 |
| May 26, 2026 | 5,310.00 | 5,470.00 | 5,060.00 | 5,100.00 | 5,100.00 | -2.49% | 476,855 |
| May 22, 2026 | 5,070.00 | 5,400.00 | 5,020.00 | 5,230.00 | 5,230.00 | 4.60% | 837,484 |
| May 21, 2026 | 5,170.00 | 5,330.00 | 4,915.00 | 5,000.00 | 5,000.00 | -2.91% | 1,056,009 |
| May 20, 2026 | 5,330.00 | 5,330.00 | 5,070.00 | 5,150.00 | 5,150.00 | -1.72% | 622,092 |
| May 19, 2026 | 5,400.00 | 5,550.00 | 5,120.00 | 5,240.00 | 5,240.00 | -1.50% | 530,933 |
| May 18, 2026 | 5,400.00 | 5,420.00 | 5,140.00 | 5,320.00 | 5,320.00 | -1.48% | 510,408 |
| May 15, 2026 | 5,670.00 | 5,720.00 | 5,290.00 | 5,400.00 | 5,400.00 | -2.88% | 915,122 |
| May 14, 2026 | 5,820.00 | 5,820.00 | 5,420.00 | 5,560.00 | 5,560.00 | -1.24% | 602,795 |
| May 13, 2026 | 5,770.00 | 5,900.00 | 5,490.00 | 5,630.00 | 5,630.00 | -1.40% | 663,150 |
| May 12, 2026 | 5,880.00 | 5,990.00 | 5,680.00 | 5,710.00 | 5,710.00 | -2.06% | 498,981 |
| May 11, 2026 | 6,140.00 | 6,140.00 | 5,540.00 | 5,830.00 | 5,830.00 | -3.80% | 1,295,431 |
| May 8, 2026 | 6,130.00 | 6,210.00 | 5,930.00 | 6,060.00 | 6,060.00 | -1.94% | 442,553 |
| May 7, 2026 | 6,180.00 | 6,380.00 | 6,010.00 | 6,180.00 | 6,180.00 | -0.96% | 812,647 |
| May 6, 2026 | 6,540.00 | 6,540.00 | 6,180.00 | 6,240.00 | 6,240.00 | -3.70% | 395,127 |
| May 4, 2026 | 6,600.00 | 6,720.00 | 6,380.00 | 6,480.00 | 6,480.00 | -0.77% | 370,592 |
| Apr 30, 2026 | 6,670.00 | 6,770.00 | 6,490.00 | 6,530.00 | 6,530.00 | -3.40% | 378,991 |
| Apr 29, 2026 | 6,490.00 | 6,890.00 | 6,450.00 | 6,760.00 | 6,760.00 | 3.21% | 493,086 |
| 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% | 2,151,636 |