GGUMBI Inc. (KOSDAQ:407400)
South Korea · Delayed Price · Currency is KRW 4,530.00
-90.00 (-1.95%)
At close: Nov 18, 2025
GGUMBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 4,455.00 | 4,550.00 | 4,370.00 | 4,395.00 | 4,395.00 | -2.22% | 51,073 |
| Nov 18, 2025 | 4,600.00 | 4,685.00 | 4,460.00 | 4,495.00 | 4,495.00 | -2.71% | 60,456 |
| Nov 17, 2025 | 4,750.00 | 4,755.00 | 4,620.00 | 4,620.00 | 4,620.00 | -2.22% | 28,115 |
| Nov 14, 2025 | 4,860.00 | 4,895.00 | 4,720.00 | 4,725.00 | 4,725.00 | -3.47% | 34,780 |
| Nov 13, 2025 | 4,990.00 | 4,990.00 | 4,860.00 | 4,895.00 | 4,895.00 | - | 17,778 |
| Nov 12, 2025 | 4,805.00 | 4,945.00 | 4,805.00 | 4,895.00 | 4,895.00 | 1.87% | 30,663 |
| Nov 11, 2025 | 4,820.00 | 5,000.00 | 4,775.00 | 4,805.00 | 4,805.00 | -1.13% | 66,860 |
| Nov 10, 2025 | 4,815.00 | 4,870.00 | 4,725.00 | 4,860.00 | 4,860.00 | 2.86% | 31,247 |
| Nov 7, 2025 | 4,770.00 | 4,820.00 | 4,655.00 | 4,725.00 | 4,725.00 | -2.88% | 105,823 |
| Nov 6, 2025 | 4,945.00 | 5,020.00 | 4,850.00 | 4,865.00 | 4,865.00 | -0.71% | 40,012 |
| Nov 5, 2025 | 5,010.00 | 5,040.00 | 4,765.00 | 4,900.00 | 4,900.00 | -2.58% | 66,659 |
| Nov 4, 2025 | 4,860.00 | 5,080.00 | 4,790.00 | 5,030.00 | 5,030.00 | 3.60% | 96,392 |
| Nov 3, 2025 | 4,960.00 | 5,000.00 | 4,800.00 | 4,855.00 | 4,855.00 | -2.12% | 122,393 |
| Oct 31, 2025 | 5,000.00 | 5,060.00 | 4,955.00 | 4,960.00 | 4,960.00 | -1.78% | 83,470 |
| Oct 30, 2025 | 5,110.00 | 5,140.00 | 5,010.00 | 5,050.00 | 5,050.00 | -2.13% | 59,286 |
| Oct 29, 2025 | 5,270.00 | 5,270.00 | 5,110.00 | 5,160.00 | 5,160.00 | -1.71% | 62,645 |
| Oct 28, 2025 | 5,340.00 | 5,340.00 | 5,220.00 | 5,250.00 | 5,250.00 | -1.32% | 49,417 |
| Oct 27, 2025 | 5,390.00 | 5,450.00 | 5,300.00 | 5,320.00 | 5,320.00 | -1.66% | 74,066 |
| Oct 24, 2025 | 5,480.00 | 5,480.00 | 5,350.00 | 5,410.00 | 5,410.00 | 0.37% | 33,338 |
| Oct 23, 2025 | 5,490.00 | 5,550.00 | 5,360.00 | 5,390.00 | 5,390.00 | -1.82% | 25,266 |
| Oct 22, 2025 | 5,500.00 | 5,500.00 | 5,340.00 | 5,490.00 | 5,490.00 | -0.54% | 33,044 |
| Oct 21, 2025 | 5,520.00 | 5,580.00 | 5,480.00 | 5,520.00 | 5,520.00 | -0.54% | 64,694 |
| Oct 20, 2025 | 5,410.00 | 5,560.00 | 5,410.00 | 5,550.00 | 5,550.00 | 1.65% | 41,613 |
| Oct 17, 2025 | 6,110.00 | 6,110.00 | 5,420.00 | 5,460.00 | 5,460.00 | -2.85% | 354,734 |
| Oct 16, 2025 | 5,560.00 | 5,770.00 | 5,560.00 | 5,620.00 | 5,620.00 | 0.36% | 95,025 |
| Oct 15, 2025 | 5,510.00 | 5,630.00 | 5,460.00 | 5,600.00 | 5,600.00 | 1.63% | 41,873 |
| Oct 14, 2025 | 5,480.00 | 5,570.00 | 5,300.00 | 5,510.00 | 5,510.00 | 0.55% | 59,044 |
| Oct 13, 2025 | 5,050.00 | 5,550.00 | 5,050.00 | 5,480.00 | 5,480.00 | 3.98% | 97,965 |
| Oct 10, 2025 | 5,400.00 | 5,600.00 | 5,210.00 | 5,270.00 | 5,270.00 | -2.95% | 68,637 |
| Oct 2, 2025 | 5,490.00 | 5,590.00 | 5,360.00 | 5,430.00 | 5,430.00 | -1.09% | 60,672 |
| Oct 1, 2025 | 5,440.00 | 5,550.00 | 5,420.00 | 5,490.00 | 5,490.00 | 0.37% | 31,537 |
| Sep 30, 2025 | 5,520.00 | 5,560.00 | 5,440.00 | 5,470.00 | 5,470.00 | -1.97% | 53,256 |
| Sep 29, 2025 | 5,580.00 | 5,830.00 | 5,570.00 | 5,580.00 | 5,580.00 | -1.24% | 30,007 |
| Sep 26, 2025 | 5,730.00 | 5,840.00 | 5,560.00 | 5,650.00 | 5,650.00 | -2.25% | 65,561 |
| Sep 25, 2025 | 5,840.00 | 5,950.00 | 5,720.00 | 5,780.00 | 5,780.00 | - | 69,892 |
| Sep 24, 2025 | 5,870.00 | 5,900.00 | 5,760.00 | 5,780.00 | 5,780.00 | -2.20% | 69,342 |
| Sep 23, 2025 | 5,940.00 | 5,940.00 | 5,850.00 | 5,910.00 | 5,910.00 | -0.17% | 44,877 |
| Sep 22, 2025 | 5,910.00 | 5,970.00 | 5,900.00 | 5,920.00 | 5,920.00 | -0.50% | 41,094 |
| Sep 19, 2025 | 6,110.00 | 6,110.00 | 5,940.00 | 5,950.00 | 5,950.00 | -2.30% | 49,287 |
| Sep 18, 2025 | 5,930.00 | 6,090.00 | 5,920.00 | 6,090.00 | 6,090.00 | 3.22% | 68,561 |
| Sep 17, 2025 | 5,960.00 | 5,960.00 | 5,880.00 | 5,900.00 | 5,900.00 | -0.51% | 50,375 |
| Sep 16, 2025 | 5,970.00 | 6,005.00 | 5,920.00 | 5,930.00 | 5,930.00 | -1.17% | 54,434 |
| Sep 15, 2025 | 6,060.00 | 6,080.00 | 5,910.00 | 6,000.00 | 6,000.00 | -0.99% | 84,614 |
| Sep 12, 2025 | 6,070.00 | 6,080.00 | 6,010.00 | 6,060.00 | 6,060.00 | 0.66% | 49,352 |
| Sep 11, 2025 | 6,090.00 | 6,110.00 | 5,990.00 | 6,020.00 | 6,020.00 | -0.99% | 54,902 |
| Sep 10, 2025 | 6,060.00 | 6,150.00 | 6,040.00 | 6,080.00 | 6,080.00 | - | 34,037 |
| Sep 9, 2025 | 6,060.00 | 6,140.00 | 6,040.00 | 6,080.00 | 6,080.00 | 0.33% | 36,350 |
| Sep 8, 2025 | 6,220.00 | 6,220.00 | 6,060.00 | 6,060.00 | 6,060.00 | -1.62% | 44,274 |
| Sep 5, 2025 | 6,260.00 | 6,300.00 | 6,160.00 | 6,160.00 | 6,160.00 | -1.60% | 52,102 |
| Sep 4, 2025 | 6,220.00 | 6,360.00 | 6,150.00 | 6,260.00 | 6,260.00 | 2.12% | 85,843 |