GGUMBI Inc. (KOSDAQ:407400)
South Korea · Delayed Price · Currency is KRW 2,025.00
-55.00 (-2.64%)
At close: Oct 8, 2026
GGUMBI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2,080.00 | 2,155.00 | 2,010.00 | 2,025.00 | 2,025.00 | -2.64% | 22,999 |
| Oct 7, 2026 | 2,045.00 | 2,140.00 | 2,005.00 | 2,080.00 | 2,080.00 | 3.74% | 34,380 |
| Oct 6, 2026 | 1,970.00 | 2,010.00 | 1,969.00 | 2,005.00 | 2,005.00 | 2.45% | 26,850 |
| Oct 2, 2026 | 1,940.00 | 1,987.00 | 1,940.00 | 1,957.00 | 1,957.00 | 1.40% | 23,800 |
| Oct 1, 2026 | 1,963.00 | 1,963.00 | 1,913.00 | 1,930.00 | 1,930.00 | 0.26% | 22,663 |
| Sep 30, 2026 | 1,912.00 | 1,935.00 | 1,884.00 | 1,925.00 | 1,925.00 | 0.84% | 19,166 |
| Sep 29, 2026 | 1,890.00 | 1,910.00 | 1,861.00 | 1,909.00 | 1,909.00 | -0.10% | 21,920 |
| Sep 28, 2026 | 1,886.00 | 1,920.00 | 1,850.00 | 1,911.00 | 1,911.00 | 1.33% | 14,004 |
| Sep 23, 2026 | 1,959.00 | 1,959.00 | 1,864.00 | 1,886.00 | 1,886.00 | 0.21% | 17,770 |
| Sep 22, 2026 | 1,954.00 | 1,965.00 | 1,881.00 | 1,882.00 | 1,882.00 | -4.47% | 39,443 |
| Sep 21, 2026 | 2,080.00 | 2,080.00 | 1,923.00 | 1,970.00 | 1,970.00 | -1.05% | 36,827 |
| Sep 18, 2026 | 2,055.00 | 2,070.00 | 1,975.00 | 1,991.00 | 1,991.00 | -0.45% | 27,080 |
| Sep 17, 2026 | 1,990.00 | 2,080.00 | 1,970.00 | 2,000.00 | 2,000.00 | 0.35% | 9,505 |
| Sep 16, 2026 | 1,987.00 | 2,020.00 | 1,970.00 | 1,993.00 | 1,993.00 | -0.60% | 16,701 |
| Sep 15, 2026 | 1,985.00 | 2,160.00 | 1,985.00 | 2,005.00 | 2,005.00 | -2.67% | 15,937 |
| Sep 14, 2026 | 2,075.00 | 2,075.00 | 2,010.00 | 2,060.00 | 2,060.00 | -0.72% | 10,900 |
| Sep 11, 2026 | 2,090.00 | 2,135.00 | 2,030.00 | 2,075.00 | 2,075.00 | -1.89% | 9,301 |
| Sep 10, 2026 | 2,195.00 | 2,200.00 | 2,005.00 | 2,115.00 | 2,115.00 | 0.95% | 13,567 |
| Sep 9, 2026 | 2,095.00 | 2,125.00 | 2,080.00 | 2,095.00 | 2,095.00 | - | 7,598 |
| Sep 8, 2026 | 2,095.00 | 2,155.00 | 2,075.00 | 2,095.00 | 2,095.00 | -1.41% | 16,538 |
| Sep 7, 2026 | 2,105.00 | 2,145.00 | 1,970.00 | 2,125.00 | 2,125.00 | 1.19% | 11,270 |
| Sep 4, 2026 | 2,085.00 | 2,165.00 | 2,085.00 | 2,100.00 | 2,100.00 | 0.24% | 9,865 |
| Sep 3, 2026 | 2,150.00 | 2,160.00 | 2,070.00 | 2,095.00 | 2,095.00 | -3.01% | 23,337 |
| Sep 2, 2026 | 2,075.00 | 2,175.00 | 2,075.00 | 2,160.00 | 2,160.00 | 0.70% | 14,644 |
| Sep 1, 2026 | 2,065.00 | 2,210.00 | 2,065.00 | 2,145.00 | 2,145.00 | 1.42% | 28,740 |
| Aug 31, 2026 | 2,055.00 | 2,135.00 | 2,045.00 | 2,115.00 | 2,115.00 | 0.48% | 10,809 |
| Aug 28, 2026 | 2,065.00 | 2,140.00 | 2,030.00 | 2,105.00 | 2,105.00 | 0.96% | 26,589 |
| Aug 27, 2026 | 2,035.00 | 2,090.00 | 2,020.00 | 2,085.00 | 2,085.00 | 1.46% | 31,624 |
| Aug 26, 2026 | 2,005.00 | 2,100.00 | 1,990.00 | 2,055.00 | 2,055.00 | 1.73% | 34,505 |
| Aug 25, 2026 | 1,890.00 | 2,040.00 | 1,850.00 | 2,020.00 | 2,020.00 | 5.81% | 29,039 |
| Aug 24, 2026 | 1,865.00 | 1,928.00 | 1,861.00 | 1,909.00 | 1,909.00 | 0.16% | 11,587 |
| Aug 21, 2026 | 1,941.00 | 1,941.00 | 1,880.00 | 1,906.00 | 1,906.00 | -2.76% | 36,049 |
| Aug 20, 2026 | 1,907.00 | 1,994.00 | 1,907.00 | 1,960.00 | 1,960.00 | 2.78% | 30,986 |
| Aug 19, 2026 | 1,918.00 | 2,010.00 | 1,880.00 | 1,907.00 | 1,907.00 | -3.10% | 42,605 |
| Aug 18, 2026 | 2,050.00 | 2,135.00 | 1,963.00 | 1,968.00 | 1,968.00 | -4.00% | 47,458 |
| Aug 14, 2026 | 2,120.00 | 2,120.00 | 1,999.00 | 2,050.00 | 2,050.00 | -0.24% | 43,765 |
| Aug 13, 2026 | 2,110.00 | 2,135.00 | 2,015.00 | 2,055.00 | 2,055.00 | 0.24% | 24,544 |
| Aug 12, 2026 | 2,080.00 | 2,145.00 | 2,025.00 | 2,050.00 | 2,050.00 | -1.44% | 39,287 |
| Aug 11, 2026 | 2,060.00 | 2,090.00 | 2,015.00 | 2,080.00 | 2,080.00 | 0.97% | 20,087 |
| Aug 10, 2026 | 1,984.00 | 2,070.00 | 1,977.00 | 2,060.00 | 2,060.00 | 3.83% | 35,125 |
| Aug 7, 2026 | 1,985.00 | 2,015.00 | 1,930.00 | 1,984.00 | 1,984.00 | - | 23,501 |
| Aug 6, 2026 | 1,942.00 | 1,998.00 | 1,900.00 | 1,984.00 | 1,984.00 | 1.80% | 28,132 |
| Aug 5, 2026 | 1,857.00 | 1,965.00 | 1,857.00 | 1,949.00 | 1,949.00 | 4.11% | 34,534 |
| Aug 4, 2026 | 1,720.00 | 1,876.00 | 1,720.00 | 1,872.00 | 1,872.00 | 5.46% | 122,217 |
| Aug 3, 2026 | 1,755.00 | 1,809.00 | 1,695.00 | 1,775.00 | 1,775.00 | 1.14% | 34,390 |
| Jul 31, 2026 | 1,686.00 | 1,813.00 | 1,655.00 | 1,755.00 | 1,755.00 | 4.09% | 113,080 |
| Jul 30, 2026 | 1,633.00 | 1,907.00 | 1,633.00 | 1,686.00 | 1,686.00 | -6.44% | 79,746 |
| Jul 29, 2026 | 2,075.00 | 2,075.00 | 1,780.00 | 1,802.00 | 1,802.00 | -11.01% | 129,416 |
| Jul 28, 2026 | 1,986.00 | 2,080.00 | 1,986.00 | 2,025.00 | 2,025.00 | -1.94% | 108,737 |
| Jul 27, 2026 | 2,055.00 | 2,165.00 | 2,050.00 | 2,065.00 | 2,065.00 | 0.98% | 84,161 |