GAMSUNG Corporation Co., Ltd. (KOSDAQ:036620)
South Korea · Delayed Price · Currency is KRW 3,810.00
-85.00 (-2.18%)
At close: Aug 27, 2026
GAMSUNG Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3,780.00 | 3,825.00 | 3,695.00 | 3,790.00 | 3,790.00 | -0.52% | 629,207 |
| Aug 27, 2026 | 3,885.00 | 3,915.00 | 3,735.00 | 3,810.00 | 3,810.00 | -2.18% | 286,811 |
| Aug 26, 2026 | 3,960.00 | 3,990.00 | 3,870.00 | 3,895.00 | 3,895.00 | -1.52% | 213,206 |
| Aug 25, 2026 | 3,810.00 | 3,965.00 | 3,715.00 | 3,955.00 | 3,955.00 | 2.86% | 290,706 |
| Aug 24, 2026 | 3,830.00 | 3,945.00 | 3,805.00 | 3,845.00 | 3,845.00 | 0.79% | 121,206 |
| Aug 21, 2026 | 3,845.00 | 3,910.00 | 3,775.00 | 3,815.00 | 3,815.00 | -2.93% | 409,781 |
| Aug 20, 2026 | 3,910.00 | 3,995.00 | 3,880.00 | 3,930.00 | 3,930.00 | 1.42% | 262,355 |
| Aug 19, 2026 | 3,880.00 | 3,950.00 | 3,700.00 | 3,875.00 | 3,875.00 | -0.90% | 410,499 |
| Aug 18, 2026 | 4,250.00 | 4,250.00 | 3,870.00 | 3,910.00 | 3,910.00 | -9.91% | 845,026 |
| Aug 14, 2026 | 4,420.00 | 4,585.00 | 4,240.00 | 4,340.00 | 4,340.00 | -2.36% | 481,635 |
| Aug 13, 2026 | 4,565.00 | 4,595.00 | 4,400.00 | 4,445.00 | 4,445.00 | -2.63% | 185,346 |
| Aug 12, 2026 | 4,640.00 | 4,685.00 | 4,530.00 | 4,565.00 | 4,565.00 | -2.56% | 239,915 |
| Aug 11, 2026 | 4,600.00 | 4,760.00 | 4,590.00 | 4,685.00 | 4,685.00 | -0.11% | 283,692 |
| Aug 10, 2026 | 4,490.00 | 4,715.00 | 4,405.00 | 4,690.00 | 4,690.00 | 4.57% | 361,515 |
| Aug 7, 2026 | 4,360.00 | 4,485.00 | 4,310.00 | 4,485.00 | 4,485.00 | 1.93% | 331,149 |
| Aug 6, 2026 | 4,180.00 | 4,480.00 | 4,145.00 | 4,400.00 | 4,400.00 | 5.14% | 478,845 |
| Aug 5, 2026 | 4,310.00 | 4,515.00 | 4,180.00 | 4,185.00 | 4,185.00 | -3.46% | 434,990 |
| Aug 4, 2026 | 4,290.00 | 4,450.00 | 4,155.00 | 4,335.00 | 4,335.00 | 3.09% | 519,157 |
| Aug 3, 2026 | 4,000.00 | 4,340.00 | 3,945.00 | 4,205.00 | 4,205.00 | 2.44% | 361,498 |
| Jul 31, 2026 | 4,020.00 | 4,200.00 | 3,955.00 | 4,105.00 | 4,105.00 | 3.53% | 281,340 |
| Jul 30, 2026 | 3,890.00 | 4,210.00 | 3,890.00 | 3,965.00 | 3,965.00 | - | 374,631 |
| Jul 29, 2026 | 4,220.00 | 4,255.00 | 3,870.00 | 3,965.00 | 3,965.00 | -4.46% | 657,527 |
| Jul 28, 2026 | 4,425.00 | 4,425.00 | 4,075.00 | 4,150.00 | 4,150.00 | -7.16% | 338,636 |
| Jul 27, 2026 | 4,305.00 | 4,675.00 | 4,250.00 | 4,470.00 | 4,470.00 | 6.18% | 602,829 |
| Jul 24, 2026 | 4,130.00 | 4,300.00 | 4,060.00 | 4,210.00 | 4,210.00 | -1.98% | 311,804 |
| Jul 23, 2026 | 3,755.00 | 4,340.00 | 3,755.00 | 4,295.00 | 4,295.00 | 14.69% | 532,013 |
| Jul 22, 2026 | 3,855.00 | 3,900.00 | 3,740.00 | 3,745.00 | 3,745.00 | -2.35% | 448,691 |
| Jul 21, 2026 | 3,855.00 | 3,920.00 | 3,745.00 | 3,835.00 | 3,835.00 | -1.29% | 369,016 |
| Jul 20, 2026 | 3,915.00 | 4,065.00 | 3,740.00 | 3,885.00 | 3,885.00 | -0.13% | 442,146 |
| Jul 16, 2026 | 3,930.00 | 3,950.00 | 3,800.00 | 3,890.00 | 3,890.00 | -0.77% | 230,933 |
| Jul 15, 2026 | 3,890.00 | 4,055.00 | 3,875.00 | 3,920.00 | 3,920.00 | -0.13% | 253,730 |
| Jul 14, 2026 | 4,010.00 | 4,030.00 | 3,750.00 | 3,925.00 | 3,925.00 | -2.24% | 509,687 |
| Jul 13, 2026 | 4,200.00 | 4,330.00 | 3,975.00 | 4,015.00 | 4,015.00 | -3.25% | 214,372 |
| Jul 10, 2026 | 4,095.00 | 4,255.00 | 4,055.00 | 4,150.00 | 4,150.00 | 2.47% | 254,531 |
| Jul 9, 2026 | 4,170.00 | 4,215.00 | 3,930.00 | 4,050.00 | 4,050.00 | -2.06% | 305,486 |
| 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 |