GGUMBI Inc. (KOSDAQ:407400)
South Korea · Delayed Price · Currency is KRW 4,330.00
-60.00 (-1.37%)
At close: Apr 23, 2026
GGUMBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4,330.00 | 4,570.00 | 4,330.00 | 4,545.00 | 4,545.00 | 4.97% | 193,403 |
| Apr 23, 2026 | 4,390.00 | 4,395.00 | 4,280.00 | 4,330.00 | 4,330.00 | -1.37% | 61,065 |
| Apr 22, 2026 | 4,415.00 | 4,445.00 | 4,305.00 | 4,390.00 | 4,390.00 | -1.24% | 94,688 |
| Apr 21, 2026 | 4,420.00 | 4,485.00 | 4,415.00 | 4,445.00 | 4,445.00 | -0.22% | 56,101 |
| Apr 20, 2026 | 4,445.00 | 4,515.00 | 4,395.00 | 4,455.00 | 4,455.00 | 0.11% | 53,216 |
| Apr 17, 2026 | 4,480.00 | 4,480.00 | 4,390.00 | 4,450.00 | 4,450.00 | -0.67% | 61,405 |
| Apr 16, 2026 | 4,370.00 | 4,490.00 | 4,370.00 | 4,480.00 | 4,480.00 | 2.99% | 122,034 |
| Apr 15, 2026 | 4,350.00 | 4,430.00 | 4,315.00 | 4,350.00 | 4,350.00 | 0.46% | 81,018 |
| Apr 14, 2026 | 4,145.00 | 4,365.00 | 4,145.00 | 4,330.00 | 4,330.00 | 4.72% | 136,980 |
| Apr 13, 2026 | 4,160.00 | 4,170.00 | 4,075.00 | 4,135.00 | 4,135.00 | - | 43,668 |
| Apr 10, 2026 | 4,005.00 | 4,140.00 | 3,960.00 | 4,135.00 | 4,135.00 | 3.25% | 64,989 |
| Apr 9, 2026 | 4,030.00 | 4,050.00 | 3,960.00 | 4,005.00 | 4,005.00 | -0.74% | 23,525 |
| Apr 8, 2026 | 3,990.00 | 4,040.00 | 3,950.00 | 4,035.00 | 4,035.00 | 3.46% | 53,706 |
| Apr 7, 2026 | 3,965.00 | 4,000.00 | 3,830.00 | 3,900.00 | 3,900.00 | -1.52% | 58,898 |
| Apr 6, 2026 | 3,995.00 | 4,035.00 | 3,930.00 | 3,960.00 | 3,960.00 | -1.86% | 36,580 |
| Apr 3, 2026 | 3,955.00 | 4,035.00 | 3,900.00 | 4,035.00 | 4,035.00 | 2.28% | 33,367 |
| Apr 2, 2026 | 4,095.00 | 4,195.00 | 3,895.00 | 3,945.00 | 3,945.00 | -4.59% | 56,228 |
| Apr 1, 2026 | 4,000.00 | 4,140.00 | 4,000.00 | 4,135.00 | 4,135.00 | 4.42% | 57,392 |
| Mar 31, 2026 | 4,010.00 | 4,080.00 | 3,930.00 | 3,960.00 | 3,960.00 | -1.98% | 47,033 |
| Mar 30, 2026 | 4,080.00 | 4,080.00 | 3,980.00 | 4,040.00 | 4,040.00 | -2.18% | 39,326 |
| Mar 27, 2026 | 4,025.00 | 4,175.00 | 3,955.00 | 4,130.00 | 4,130.00 | 1.23% | 37,341 |
| Mar 26, 2026 | 4,120.00 | 4,160.00 | 4,045.00 | 4,080.00 | 4,080.00 | -0.97% | 28,006 |
| Mar 25, 2026 | 4,095.00 | 4,150.00 | 4,095.00 | 4,120.00 | 4,120.00 | 0.73% | 30,716 |
| Mar 24, 2026 | 4,035.00 | 4,090.00 | 3,995.00 | 4,090.00 | 4,090.00 | 2.76% | 50,932 |
| Mar 23, 2026 | 4,185.00 | 4,185.00 | 3,975.00 | 3,980.00 | 3,980.00 | -5.01% | 98,412 |
| Mar 20, 2026 | 4,105.00 | 4,225.00 | 4,070.00 | 4,190.00 | 4,190.00 | 2.20% | 60,820 |
| Mar 19, 2026 | 4,130.00 | 4,205.00 | 4,065.00 | 4,100.00 | 4,100.00 | -2.50% | 77,967 |
| Mar 18, 2026 | 4,250.00 | 4,285.00 | 4,200.00 | 4,205.00 | 4,205.00 | - | 43,342 |
| Mar 17, 2026 | 4,205.00 | 4,340.00 | 4,175.00 | 4,205.00 | 4,205.00 | 0.12% | 36,834 |
| Mar 16, 2026 | 4,235.00 | 4,310.00 | 4,160.00 | 4,200.00 | 4,200.00 | -0.83% | 33,534 |
| Mar 13, 2026 | 4,105.00 | 4,280.00 | 4,105.00 | 4,235.00 | 4,235.00 | 0.36% | 42,994 |
| Mar 12, 2026 | 4,190.00 | 4,245.00 | 4,100.00 | 4,220.00 | 4,220.00 | 0.72% | 51,046 |
| Mar 11, 2026 | 4,135.00 | 4,240.00 | 4,130.00 | 4,190.00 | 4,190.00 | 0.96% | 63,601 |
| Mar 10, 2026 | 4,235.00 | 4,235.00 | 4,030.00 | 4,150.00 | 4,150.00 | 3.62% | 64,213 |
| Mar 9, 2026 | 4,150.00 | 4,245.00 | 3,950.00 | 4,005.00 | 4,005.00 | -7.18% | 114,968 |
| Mar 6, 2026 | 4,310.00 | 4,390.00 | 4,200.00 | 4,315.00 | 4,315.00 | 0.12% | 47,102 |
| Mar 5, 2026 | 4,150.00 | 4,335.00 | 4,100.00 | 4,310.00 | 4,310.00 | 9.11% | 148,772 |
| Mar 4, 2026 | 4,420.00 | 4,505.00 | 3,950.00 | 3,950.00 | 3,950.00 | -14.13% | 273,137 |
| Mar 3, 2026 | 4,700.00 | 4,795.00 | 4,565.00 | 4,600.00 | 4,600.00 | -4.07% | 170,742 |
| 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 |