GGUMBI Inc. (KOSDAQ:407400)
South Korea · Delayed Price · Currency is KRW 4,775.00
+15.00 (0.32%)
At close: Jan 15, 2026
GGUMBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 4,485.00 | 4,535.00 | 4,480.00 | 4,515.00 | 4,515.00 | 0.11% | 17,619 |
| Dec 10, 2025 | 4,510.00 | 4,555.00 | 4,465.00 | 4,510.00 | 4,510.00 | -0.88% | 20,505 |
| 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 |