GGUMBI Inc. (KOSDAQ:407400)
South Korea · Delayed Price · Currency is KRW 4,795.00
+5.00 (0.10%)
At close: Feb 27, 2026
GGUMBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4,800.00 | 5,030.00 | 4,780.00 | 4,795.00 | 4,795.00 | 0.10% | 283,442 |
| Feb 26, 2026 | 4,850.00 | 4,895.00 | 4,785.00 | 4,790.00 | 4,790.00 | -1.24% | 133,298 |
| Feb 25, 2026 | 4,850.00 | 4,910.00 | 4,820.00 | 4,850.00 | 4,850.00 | -0.61% | 99,812 |
| Feb 24, 2026 | 4,860.00 | 4,945.00 | 4,810.00 | 4,880.00 | 4,880.00 | -0.20% | 83,472 |
| Feb 23, 2026 | 4,930.00 | 4,965.00 | 4,860.00 | 4,890.00 | 4,890.00 | -0.31% | 148,801 |
| Feb 20, 2026 | 4,950.00 | 5,010.00 | 4,895.00 | 4,905.00 | 4,905.00 | 0.10% | 107,744 |
| Feb 19, 2026 | 4,885.00 | 4,920.00 | 4,775.00 | 4,900.00 | 4,900.00 | 0.10% | 99,909 |
| Feb 13, 2026 | 4,910.00 | 4,970.00 | 4,840.00 | 4,895.00 | 4,895.00 | -1.31% | 115,554 |
| Feb 12, 2026 | 4,970.00 | 5,060.00 | 4,885.00 | 4,960.00 | 4,960.00 | -0.20% | 126,544 |
| Feb 11, 2026 | 4,890.00 | 5,040.00 | 4,810.00 | 4,970.00 | 4,970.00 | 1.64% | 242,317 |
| Feb 10, 2026 | 4,810.00 | 4,960.00 | 4,750.00 | 4,890.00 | 4,890.00 | 1.03% | 106,718 |
| Feb 9, 2026 | 4,730.00 | 4,860.00 | 4,720.00 | 4,840.00 | 4,840.00 | 2.65% | 71,861 |
| Feb 6, 2026 | 4,820.00 | 4,820.00 | 4,530.00 | 4,715.00 | 4,715.00 | -2.18% | 135,938 |
| Feb 5, 2026 | 4,915.00 | 4,980.00 | 4,805.00 | 4,820.00 | 4,820.00 | -2.23% | 114,024 |
| Feb 4, 2026 | 4,645.00 | 4,945.00 | 4,625.00 | 4,930.00 | 4,930.00 | 5.01% | 167,787 |
| Feb 3, 2026 | 4,730.00 | 4,750.00 | 4,620.00 | 4,695.00 | 4,695.00 | 1.51% | 82,300 |
| Feb 2, 2026 | 4,790.00 | 4,790.00 | 4,620.00 | 4,625.00 | 4,625.00 | -3.65% | 125,701 |
| Jan 30, 2026 | 4,990.00 | 4,995.00 | 4,800.00 | 4,800.00 | 4,800.00 | -3.81% | 225,684 |
| Jan 29, 2026 | 5,050.00 | 5,090.00 | 4,880.00 | 4,990.00 | 4,990.00 | -0.99% | 174,407 |
| Jan 28, 2026 | 4,965.00 | 5,110.00 | 4,960.00 | 5,040.00 | 5,040.00 | 1.61% | 343,095 |
| Jan 27, 2026 | 4,925.00 | 5,040.00 | 4,865.00 | 4,960.00 | 4,960.00 | -0.20% | 238,066 |
| Jan 26, 2026 | 4,870.00 | 5,000.00 | 4,830.00 | 4,970.00 | 4,970.00 | 1.12% | 171,825 |
| Jan 23, 2026 | 4,970.00 | 5,030.00 | 4,800.00 | 4,915.00 | 4,915.00 | -0.91% | 225,416 |
| Jan 22, 2026 | 4,850.00 | 5,070.00 | 4,850.00 | 4,960.00 | 4,960.00 | 1.33% | 334,677 |
| Jan 21, 2026 | 4,795.00 | 5,350.00 | 4,705.00 | 4,895.00 | 4,895.00 | 1.66% | 2,365,303 |
| Jan 20, 2026 | 4,585.00 | 4,855.00 | 4,550.00 | 4,815.00 | 4,815.00 | 4.00% | 174,314 |
| Jan 19, 2026 | 4,715.00 | 4,715.00 | 4,585.00 | 4,630.00 | 4,630.00 | -1.91% | 126,497 |
| Jan 16, 2026 | 4,775.00 | 4,780.00 | 4,660.00 | 4,720.00 | 4,720.00 | -1.15% | 112,323 |
| Jan 15, 2026 | 4,765.00 | 4,840.00 | 4,725.00 | 4,775.00 | 4,775.00 | 0.32% | 72,745 |
| Jan 14, 2026 | 4,900.00 | 4,905.00 | 4,760.00 | 4,760.00 | 4,760.00 | -2.86% | 128,536 |
| Jan 13, 2026 | 5,010.00 | 5,010.00 | 4,870.00 | 4,900.00 | 4,900.00 | -2.20% | 134,422 |
| Jan 12, 2026 | 4,680.00 | 5,040.00 | 4,665.00 | 5,010.00 | 5,010.00 | 7.05% | 392,458 |
| Jan 9, 2026 | 4,610.00 | 4,730.00 | 4,600.00 | 4,680.00 | 4,680.00 | 0.54% | 85,328 |
| Jan 8, 2026 | 4,700.00 | 4,730.00 | 4,515.00 | 4,655.00 | 4,655.00 | -0.96% | 121,665 |
| Jan 7, 2026 | 4,765.00 | 5,050.00 | 4,640.00 | 4,700.00 | 4,700.00 | -1.36% | 714,131 |
| Jan 6, 2026 | 4,820.00 | 4,880.00 | 4,735.00 | 4,765.00 | 4,765.00 | -2.56% | 178,602 |
| Jan 5, 2026 | 5,100.00 | 5,100.00 | 4,890.00 | 4,890.00 | 4,890.00 | -4.68% | 276,878 |
| Jan 2, 2026 | 5,200.00 | 5,240.00 | 5,060.00 | 5,130.00 | 5,130.00 | 0.79% | 351,499 |
| Dec 30, 2025 | 5,180.00 | 5,490.00 | 4,950.00 | 5,090.00 | 5,090.00 | 4.09% | 1,091,203 |
| Dec 29, 2025 | 4,930.00 | 4,975.00 | 4,860.00 | 4,890.00 | 4,890.00 | -2.78% | 128,252 |
| Dec 26, 2025 | 4,810.00 | 5,210.00 | 4,735.00 | 5,030.00 | 5,030.00 | 4.68% | 868,047 |
| Dec 24, 2025 | 5,000.00 | 5,090.00 | 4,735.00 | 4,805.00 | 4,805.00 | 5.37% | 478,987 |
| Dec 23, 2025 | 4,770.00 | 4,805.00 | 4,535.00 | 4,560.00 | 4,560.00 | -5.00% | 226,356 |
| Dec 22, 2025 | 4,810.00 | 4,905.00 | 4,710.00 | 4,800.00 | 4,800.00 | 0.10% | 149,237 |
| Dec 19, 2025 | 4,830.00 | 4,835.00 | 4,640.00 | 4,795.00 | 4,795.00 | -1.84% | 342,614 |
| Dec 18, 2025 | 5,470.00 | 5,670.00 | 4,885.00 | 4,885.00 | 4,885.00 | -4.59% | 1,379,052 |
| Dec 17, 2025 | 5,110.00 | 5,530.00 | 4,785.00 | 5,120.00 | 5,120.00 | 14.80% | 3,686,151 |
| Dec 16, 2025 | 4,775.00 | 4,775.00 | 4,425.00 | 4,460.00 | 4,460.00 | -1.98% | 56,801 |
| Dec 15, 2025 | 4,535.00 | 4,555.00 | 4,480.00 | 4,550.00 | 4,550.00 | - | 34,085 |
| Dec 12, 2025 | 4,520.00 | 4,550.00 | 4,500.00 | 4,550.00 | 4,550.00 | 0.78% | 28,585 |