GAMSUNG Corporation Co., Ltd. (KOSDAQ:036620)
South Korea · Delayed Price · Currency is KRW 5,240.00
-80.00 (-1.50%)
At close: May 19, 2026
GAMSUNG Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 6,350.00 | 6,470.00 | 6,050.00 | 6,380.00 | 6,380.00 | 3.07% | 824,537 |
| Apr 22, 2026 | 5,990.00 | 6,290.00 | 5,840.00 | 6,190.00 | 6,190.00 | 6.72% | 1,145,007 |
| Apr 21, 2026 | 5,750.00 | 5,990.00 | 5,650.00 | 5,800.00 | 5,800.00 | 2.11% | 651,286 |
| Apr 20, 2026 | 5,740.00 | 5,870.00 | 5,680.00 | 5,680.00 | 5,680.00 | -1.39% | 264,847 |
| Apr 17, 2026 | 5,560.00 | 5,920.00 | 5,560.00 | 5,760.00 | 5,760.00 | 3.78% | 673,410 |
| Apr 16, 2026 | 5,350.00 | 5,670.00 | 5,350.00 | 5,550.00 | 5,550.00 | 3.54% | 479,511 |
| Apr 15, 2026 | 5,440.00 | 5,500.00 | 5,310.00 | 5,360.00 | 5,360.00 | -0.56% | 429,755 |
| Apr 14, 2026 | 5,460.00 | 5,570.00 | 5,380.00 | 5,390.00 | 5,390.00 | 0.56% | 251,073 |
| Apr 13, 2026 | 5,310.00 | 5,490.00 | 5,230.00 | 5,360.00 | 5,360.00 | - | 259,329 |
| Apr 10, 2026 | 5,410.00 | 5,410.00 | 5,300.00 | 5,360.00 | 5,360.00 | -0.19% | 393,064 |
| Apr 9, 2026 | 5,380.00 | 5,480.00 | 5,290.00 | 5,370.00 | 5,370.00 | -3.07% | 260,746 |
| Apr 8, 2026 | 5,610.00 | 5,620.00 | 5,230.00 | 5,540.00 | 5,540.00 | 7.16% | 537,499 |
| Apr 7, 2026 | 5,250.00 | 5,370.00 | 5,120.00 | 5,170.00 | 5,170.00 | -0.19% | 159,126 |
| Apr 6, 2026 | 5,290.00 | 5,320.00 | 5,170.00 | 5,180.00 | 5,180.00 | -2.63% | 297,586 |
| Apr 3, 2026 | 5,460.00 | 5,570.00 | 5,260.00 | 5,320.00 | 5,320.00 | -2.56% | 325,086 |
| Apr 2, 2026 | 5,510.00 | 5,800.00 | 5,370.00 | 5,460.00 | 5,460.00 | -1.44% | 413,779 |
| Apr 1, 2026 | 5,480.00 | 5,580.00 | 5,280.00 | 5,540.00 | 5,540.00 | 5.12% | 387,756 |
| Mar 31, 2026 | 5,350.00 | 5,490.00 | 5,200.00 | 5,270.00 | 5,270.00 | -0.75% | 428,964 |
| Mar 30, 2026 | 5,570.00 | 5,620.00 | 5,280.00 | 5,310.00 | 5,310.00 | -8.13% | 542,979 |
| Mar 27, 2026 | 5,610.00 | 5,960.00 | 5,610.00 | 5,780.00 | 5,580.00 | -0.86% | 431,599 |
| Mar 26, 2026 | 5,830.00 | 6,000.00 | 5,660.00 | 5,830.00 | 5,628.27 | -2.02% | 513,823 |
| Mar 25, 2026 | 5,300.00 | 6,080.00 | 5,270.00 | 5,950.00 | 5,744.12 | 11.84% | 873,141 |
| Mar 24, 2026 | 5,300.00 | 5,390.00 | 5,190.00 | 5,320.00 | 5,135.92 | 2.11% | 345,552 |
| Mar 23, 2026 | 5,200.00 | 5,380.00 | 5,180.00 | 5,210.00 | 5,029.72 | -3.34% | 488,980 |
| Mar 20, 2026 | 5,490.00 | 5,750.00 | 5,350.00 | 5,390.00 | 5,203.49 | -1.64% | 467,650 |
| Mar 19, 2026 | 5,510.00 | 5,580.00 | 5,370.00 | 5,480.00 | 5,290.38 | -2.14% | 605,085 |
| Mar 18, 2026 | 5,800.00 | 5,800.00 | 5,530.00 | 5,600.00 | 5,406.23 | -0.71% | 314,659 |
| Mar 17, 2026 | 5,760.00 | 5,830.00 | 5,630.00 | 5,640.00 | 5,444.84 | -0.88% | 243,875 |
| Mar 16, 2026 | 5,780.00 | 5,840.00 | 5,640.00 | 5,690.00 | 5,493.11 | -1.04% | 206,007 |
| Mar 13, 2026 | 5,800.00 | 5,910.00 | 5,690.00 | 5,750.00 | 5,551.04 | -3.04% | 400,410 |
| Mar 12, 2026 | 5,840.00 | 6,300.00 | 5,820.00 | 5,930.00 | 5,724.81 | 0.68% | 470,557 |
| Mar 11, 2026 | 5,690.00 | 6,120.00 | 5,690.00 | 5,890.00 | 5,686.19 | 4.06% | 859,967 |
| Mar 10, 2026 | 6,000.00 | 6,000.00 | 5,650.00 | 5,660.00 | 5,464.15 | -0.53% | 503,947 |