GGUMBI Inc. (KOSDAQ:407400)
South Korea · Delayed Price · Currency is KRW 4,550.00
+10.00 (0.22%)
At close: Dec 9, 2025
GGUMBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 4,510.00 | 4,550.00 | 4,480.00 | 4,550.00 | 4,550.00 | 0.22% | 17,454 |
| Dec 8, 2025 | 4,535.00 | 4,565.00 | 4,505.00 | 4,540.00 | 4,540.00 | 0.11% | 25,246 |
| Dec 5, 2025 | 4,450.00 | 4,610.00 | 4,450.00 | 4,535.00 | 4,535.00 | 0.89% | 24,345 |
| Dec 4, 2025 | 4,610.00 | 4,610.00 | 4,420.00 | 4,495.00 | 4,495.00 | -2.28% | 66,125 |
| Dec 3, 2025 | 4,615.00 | 4,620.00 | 4,570.00 | 4,600.00 | 4,600.00 | -0.22% | 21,439 |
| Dec 2, 2025 | 4,525.00 | 4,655.00 | 4,525.00 | 4,610.00 | 4,610.00 | 0.88% | 24,135 |
| Dec 1, 2025 | 4,585.00 | 4,670.00 | 4,550.00 | 4,570.00 | 4,570.00 | -0.11% | 49,001 |
| Nov 28, 2025 | 4,490.00 | 4,575.00 | 4,490.00 | 4,575.00 | 4,575.00 | 1.89% | 26,759 |
| Nov 27, 2025 | 4,500.00 | 4,550.00 | 4,490.00 | 4,490.00 | 4,490.00 | - | 15,530 |
| Nov 26, 2025 | 4,465.00 | 4,565.00 | 4,465.00 | 4,490.00 | 4,490.00 | 0.34% | 50,283 |
| Nov 25, 2025 | 4,470.00 | 4,545.00 | 4,430.00 | 4,475.00 | 4,475.00 | -0.56% | 29,372 |
| Nov 24, 2025 | 4,670.00 | 4,670.00 | 4,485.00 | 4,500.00 | 4,500.00 | -2.07% | 18,656 |
| Nov 21, 2025 | 4,655.00 | 4,655.00 | 4,495.00 | 4,595.00 | 4,595.00 | -2.44% | 46,366 |
| Nov 20, 2025 | 4,410.00 | 4,710.00 | 4,410.00 | 4,710.00 | 4,710.00 | 7.17% | 40,536 |
| 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 |