GGUMBI Inc. (KOSDAQ:407400)
South Korea · Delayed Price · Currency is KRW 2,080.00
+20.00 (0.97%)
At close: Aug 11, 2026
GGUMBI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 2,085.00 | 2,195.00 | 2,040.00 | 2,045.00 | 2,045.00 | -0.49% | 104,962 |
| Jul 23, 2026 | 1,995.00 | 2,165.00 | 1,995.00 | 2,055.00 | 2,055.00 | 1.23% | 182,789 |
| Jul 22, 2026 | 2,080.00 | 2,200.00 | 2,030.00 | 2,030.00 | 2,030.00 | -0.73% | 362,908 |
| Jul 21, 2026 | 1,920.00 | 2,540.00 | 1,920.00 | 2,045.00 | 2,045.00 | 4.55% | 3,434,275 |
| Jul 20, 2026 | 2,130.00 | 2,145.00 | 1,950.00 | 1,956.00 | 1,956.00 | -5.51% | 32,172 |
| Jul 16, 2026 | 2,110.00 | 2,135.00 | 2,070.00 | 2,070.00 | 2,070.00 | -1.90% | 15,168 |
| Jul 15, 2026 | 1,982.00 | 2,115.00 | 1,982.00 | 2,110.00 | 2,110.00 | 4.46% | 17,141 |
| Jul 14, 2026 | 2,015.00 | 2,055.00 | 1,931.00 | 2,020.00 | 2,020.00 | -0.49% | 20,056 |
| Jul 13, 2026 | 2,065.00 | 2,320.00 | 2,000.00 | 2,030.00 | 2,030.00 | -2.17% | 97,181 |
| Jul 10, 2026 | 1,995.00 | 2,090.00 | 1,995.00 | 2,075.00 | 2,075.00 | 4.01% | 28,705 |
| Jul 9, 2026 | 1,978.00 | 2,040.00 | 1,916.00 | 1,995.00 | 1,995.00 | 0.05% | 27,240 |
| Jul 8, 2026 | 2,030.00 | 2,065.00 | 1,944.00 | 1,994.00 | 1,994.00 | -2.49% | 46,766 |
| Jul 7, 2026 | 2,000.00 | 2,100.00 | 2,000.00 | 2,045.00 | 2,045.00 | -1.45% | 46,363 |
| Jul 6, 2026 | 2,070.00 | 2,115.00 | 2,025.00 | 2,075.00 | 2,075.00 | -1.19% | 18,106 |
| Jul 3, 2026 | 2,050.00 | 2,110.00 | 2,005.00 | 2,100.00 | 2,100.00 | 1.20% | 39,111 |
| Jul 2, 2026 | 2,135.00 | 2,200.00 | 2,055.00 | 2,075.00 | 2,075.00 | -3.49% | 41,831 |
| Jul 1, 2026 | 2,090.00 | 2,280.00 | 2,045.00 | 2,150.00 | 2,150.00 | 2.87% | 78,125 |
| Jun 30, 2026 | 2,030.00 | 2,230.00 | 2,030.00 | 2,090.00 | 2,090.00 | -1.42% | 75,429 |
| Jun 29, 2026 | 1,943.00 | 2,130.00 | 1,902.00 | 2,120.00 | 2,120.00 | 9.05% | 95,335 |
| Jun 26, 2026 | 1,981.00 | 2,085.00 | 1,825.00 | 1,944.00 | 1,944.00 | -2.65% | 96,121 |
| Jun 25, 2026 | 2,080.00 | 2,140.00 | 1,981.00 | 1,997.00 | 1,997.00 | -3.99% | 42,105 |
| Jun 24, 2026 | 1,933.00 | 2,080.00 | 1,933.00 | 2,080.00 | 2,080.00 | 4.63% | 57,557 |
| Jun 23, 2026 | 2,380.00 | 2,380.00 | 1,988.00 | 1,988.00 | 1,988.00 | -11.45% | 93,143 |
| Jun 22, 2026 | 2,230.00 | 2,255.00 | 2,135.00 | 2,245.00 | 2,245.00 | 0.67% | 36,363 |
| Jun 19, 2026 | 2,380.00 | 2,380.00 | 2,180.00 | 2,230.00 | 2,230.00 | -5.91% | 115,477 |
| Jun 18, 2026 | 2,505.00 | 2,510.00 | 2,355.00 | 2,370.00 | 2,370.00 | -4.63% | 40,034 |
| Jun 17, 2026 | 2,435.00 | 2,535.00 | 2,365.00 | 2,485.00 | 2,485.00 | 2.05% | 39,536 |
| Jun 16, 2026 | 2,420.00 | 2,535.00 | 2,420.00 | 2,435.00 | 2,435.00 | - | 31,720 |
| Jun 15, 2026 | 2,475.00 | 2,600.00 | 2,375.00 | 2,435.00 | 2,435.00 | -0.61% | 80,822 |
| Jun 12, 2026 | 2,370.00 | 2,525.00 | 2,370.00 | 2,450.00 | 2,450.00 | 3.59% | 78,796 |
| Jun 11, 2026 | 2,350.00 | 2,415.00 | 2,305.00 | 2,365.00 | 2,365.00 | - | 44,405 |
| Jun 10, 2026 | 2,400.00 | 2,460.00 | 2,300.00 | 2,365.00 | 2,365.00 | -3.07% | 53,575 |
| Jun 9, 2026 | 2,220.00 | 2,450.00 | 2,215.00 | 2,440.00 | 2,440.00 | 4.50% | 78,443 |
| Jun 8, 2026 | 2,380.00 | 2,505.00 | 2,250.00 | 2,335.00 | 2,335.00 | -6.97% | 105,007 |
| Jun 5, 2026 | 2,515.00 | 2,660.00 | 2,420.00 | 2,510.00 | 2,510.00 | -1.38% | 107,639 |
| Jun 4, 2026 | 2,710.00 | 2,735.00 | 2,530.00 | 2,545.00 | 2,545.00 | -6.78% | 92,986 |
| Jun 2, 2026 | 2,470.00 | 2,730.00 | 2,440.00 | 2,730.00 | 2,730.00 | 4.20% | 194,714 |
| Jun 1, 2026 | 2,800.00 | 2,825.00 | 2,580.00 | 2,620.00 | 2,620.00 | -7.42% | 180,971 |