GGUMBI Inc. (KOSDAQ:407400)
South Korea · Delayed Price · Currency is KRW 6,060.00
+40.00 (0.66%)
At close: Sep 12, 2025
GGUMBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5,920.00 | 5,950.00 | 5,880.00 | 5,890.00 | - | -0.67% | 44,928 |
| Sep 16, 2025 | 5,970.00 | 6,000.00 | 5,920.00 | 5,930.00 | - | -1.17% | 54,105 |
| Sep 15, 2025 | 6,060.00 | 6,080.00 | 5,910.00 | 6,000.00 | - | -0.99% | 84,614 |
| Sep 12, 2025 | 6,070.00 | 6,080.00 | 6,010.00 | 6,060.00 | - | 0.66% | 49,352 |
| Sep 11, 2025 | 6,090.00 | 6,110.00 | 5,990.00 | 6,020.00 | - | -0.99% | 54,902 |
| Sep 10, 2025 | 6,060.00 | 6,150.00 | 6,040.00 | 6,080.00 | - | - | 34,037 |
| Sep 9, 2025 | 6,060.00 | 6,140.00 | 6,040.00 | 6,080.00 | - | 0.33% | 36,350 |
| Sep 8, 2025 | 6,220.00 | 6,220.00 | 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 | - | -1.60% | 52,102 |
| Sep 4, 2025 | 6,220.00 | 6,360.00 | 6,150.00 | 6,260.00 | - | 2.12% | 85,843 |
| Sep 3, 2025 | 6,030.00 | 6,180.00 | 6,030.00 | 6,130.00 | - | 0.33% | 59,459 |
| Sep 2, 2025 | 6,080.00 | 6,180.00 | 6,070.00 | 6,110.00 | - | 0.16% | 82,637 |
| Sep 1, 2025 | 6,170.00 | 6,220.00 | 6,030.00 | 6,100.00 | - | -2.56% | 101,034 |
| Aug 29, 2025 | 6,800.00 | 6,850.00 | 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 | - | - | 68,077 |
| Aug 27, 2025 | 6,450.00 | 6,450.00 | 6,280.00 | 6,320.00 | - | -0.94% | 86,989 |
| Aug 26, 2025 | 6,400.00 | 6,520.00 | 6,320.00 | 6,380.00 | - | -1.54% | 50,689 |
| Aug 25, 2025 | 6,750.00 | 6,750.00 | 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 | - | 3.12% | 84,444 |
| Aug 21, 2025 | 6,490.00 | 6,670.00 | 6,400.00 | 6,420.00 | - | -1.08% | 77,818 |
| Aug 20, 2025 | 6,630.00 | 6,700.00 | 6,080.00 | 6,490.00 | - | -2.99% | 127,768 |
| Aug 19, 2025 | 6,770.00 | 6,950.00 | 6,650.00 | 6,690.00 | - | -1.76% | 48,278 |
| Aug 18, 2025 | 6,980.00 | 6,980.00 | 6,760.00 | 6,810.00 | - | -2.44% | 49,683 |
| Aug 14, 2025 | 7,070.00 | 7,290.00 | 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 | - | -0.57% | 68,024 |
| Aug 12, 2025 | 6,990.00 | 7,100.00 | 6,970.00 | 7,070.00 | - | 0.14% | 50,687 |
| Aug 11, 2025 | 6,970.00 | 7,180.00 | 6,910.00 | 7,060.00 | - | 0.86% | 39,458 |
| Aug 8, 2025 | 7,120.00 | 7,160.00 | 7,000.00 | 7,000.00 | - | -2.23% | 33,744 |
| Aug 7, 2025 | 7,150.00 | 7,180.00 | 7,060.00 | 7,160.00 | - | 0.14% | 39,631 |
| Aug 6, 2025 | 7,000.00 | 7,150.00 | 6,970.00 | 7,150.00 | - | 2.29% | 35,113 |
| Aug 5, 2025 | 6,930.00 | 7,140.00 | 6,910.00 | 6,990.00 | - | 2.19% | 59,554 |
| Aug 4, 2025 | 6,700.00 | 6,910.00 | 6,670.00 | 6,840.00 | - | 2.24% | 45,031 |
| Aug 1, 2025 | 6,800.00 | 6,850.00 | 6,670.00 | 6,690.00 | - | -2.62% | 85,092 |
| Jul 31, 2025 | 7,010.00 | 7,120.00 | 6,810.00 | 6,870.00 | - | -2.55% | 69,227 |
| Jul 30, 2025 | 7,090.00 | 7,180.00 | 7,050.00 | 7,050.00 | - | -1.26% | 39,647 |
| Jul 29, 2025 | 7,060.00 | 7,400.00 | 6,980.00 | 7,140.00 | - | 0.14% | 114,422 |
| Jul 28, 2025 | 7,110.00 | 7,230.00 | 7,080.00 | 7,130.00 | - | -0.70% | 49,543 |
| Jul 25, 2025 | 7,180.00 | 7,230.00 | 7,100.00 | 7,180.00 | - | - | 35,254 |
| Jul 24, 2025 | 7,320.00 | 7,360.00 | 7,120.00 | 7,180.00 | - | -0.97% | 53,810 |
| Jul 23, 2025 | 7,210.00 | 7,460.00 | 7,050.00 | 7,250.00 | - | 0.55% | 105,953 |
| Jul 22, 2025 | 7,310.00 | 7,400.00 | 7,100.00 | 7,210.00 | - | -1.77% | 90,860 |
| Jul 21, 2025 | 7,400.00 | 7,400.00 | 7,240.00 | 7,340.00 | - | -0.14% | 63,720 |
| Jul 18, 2025 | 7,350.00 | 7,390.00 | 7,270.00 | 7,350.00 | - | -0.14% | 47,755 |
| Jul 17, 2025 | 7,400.00 | 7,440.00 | 7,210.00 | 7,360.00 | - | -1.34% | 75,743 |
| Jul 16, 2025 | 7,480.00 | 7,580.00 | 7,350.00 | 7,460.00 | - | -0.27% | 79,840 |
| Jul 15, 2025 | 7,510.00 | 7,520.00 | 7,400.00 | 7,480.00 | - | -0.40% | 73,973 |
| Jul 14, 2025 | 7,720.00 | 7,770.00 | 7,500.00 | 7,510.00 | - | -2.97% | 128,094 |
| Jul 11, 2025 | 7,800.00 | 7,950.00 | 7,700.00 | 7,740.00 | - | -0.51% | 189,215 |
| Jul 10, 2025 | 7,920.00 | 7,950.00 | 7,750.00 | 7,780.00 | - | -1.77% | 149,947 |
| Jul 9, 2025 | 8,010.00 | 8,010.00 | 7,890.00 | 7,920.00 | - | - | 74,563 |