GGUMBI Inc. (KOSDAQ:407400)
South Korea · Delayed Price · Currency is KRW 5,050.00
-110.00 (-2.13%)
At close: Oct 30, 2025
GGUMBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 6,030.00 | 6,180.00 | 6,030.00 | 6,130.00 | 6,130.00 | 0.33% | 321,103 |
| Sep 2, 2025 | 6,080.00 | 6,180.00 | 6,070.00 | 6,110.00 | 6,110.00 | 0.16% | 82,637 |
| Sep 1, 2025 | 6,170.00 | 6,220.00 | 6,030.00 | 6,100.00 | 6,100.00 | -2.56% | 101,034 |
| Aug 29, 2025 | 6,800.00 | 6,850.00 | 6,260.00 | 6,260.00 | 6,260.00 | -0.95% | 619,502 |
| Aug 28, 2025 | 6,310.00 | 6,360.00 | 6,230.00 | 6,320.00 | 6,320.00 | - | 68,077 |
| Aug 27, 2025 | 6,450.00 | 6,450.00 | 6,280.00 | 6,320.00 | 6,320.00 | -0.94% | 86,989 |
| Aug 26, 2025 | 6,400.00 | 6,520.00 | 6,320.00 | 6,380.00 | 6,380.00 | -1.54% | 50,689 |
| Aug 25, 2025 | 6,750.00 | 6,750.00 | 6,480.00 | 6,480.00 | 6,480.00 | -2.11% | 85,104 |
| Aug 22, 2025 | 6,390.00 | 6,620.00 | 6,310.00 | 6,620.00 | 6,620.00 | 3.12% | 84,444 |
| Aug 21, 2025 | 6,490.00 | 6,670.00 | 6,400.00 | 6,420.00 | 6,420.00 | -1.08% | 77,818 |
| Aug 20, 2025 | 6,630.00 | 6,700.00 | 6,080.00 | 6,490.00 | 6,490.00 | -2.99% | 477,768 |
| Aug 19, 2025 | 6,770.00 | 6,950.00 | 6,650.00 | 6,690.00 | 6,690.00 | -1.76% | 398,278 |
| Aug 18, 2025 | 6,980.00 | 6,980.00 | 6,760.00 | 6,810.00 | 6,810.00 | -2.44% | 49,683 |
| Aug 14, 2025 | 7,070.00 | 7,290.00 | 6,980.00 | 6,980.00 | 6,980.00 | -0.71% | 70,822 |
| Aug 13, 2025 | 7,150.00 | 7,190.00 | 7,030.00 | 7,030.00 | 7,030.00 | -0.57% | 68,024 |