Skip to main content
logo
GGUMBI Inc. (KOSDAQ:407400)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,820.00
-30.00 (-0.78%)
At close: May 14, 2026

GGUMBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20263,850.003,880.003,770.003,820.003,820.00-0.78%62,797
May 13, 20263,850.003,935.003,765.003,850.003,850.00-85,776
May 12, 20264,010.004,010.003,790.003,850.003,850.00-3.99%156,667
May 11, 20264,100.004,200.003,995.004,010.004,010.00-2.08%128,494
May 8, 20264,225.004,225.004,030.004,095.004,095.00-0.24%72,439
May 7, 20264,390.004,390.004,090.004,105.004,105.00-3.41%108,487
May 6, 20264,470.004,485.004,240.004,250.004,250.00-5.56%160,065
May 4, 20264,600.004,640.004,500.004,500.004,500.00-1.32%148,220
Apr 30, 20264,700.004,770.004,550.004,560.004,560.00-4.00%160,761
Apr 29, 20264,460.004,970.004,435.004,750.004,750.006.50%1,253,929
Apr 28, 20264,560.004,560.004,440.004,460.004,460.00-1.33%49,676
Apr 27, 20264,545.004,565.004,465.004,520.004,520.00-0.55%118,175
Apr 24, 20264,330.004,570.004,330.004,545.004,545.004.97%193,403
Apr 23, 20264,390.004,395.004,280.004,330.004,330.00-1.37%61,065
Apr 22, 20264,415.004,445.004,305.004,390.004,390.00-1.24%94,688
Apr 21, 20264,420.004,485.004,415.004,445.004,445.00-0.22%56,101
Apr 20, 20264,445.004,515.004,395.004,455.004,455.000.11%53,216
Apr 17, 20264,480.004,480.004,390.004,450.004,450.00-0.67%61,405
Apr 16, 20264,370.004,490.004,370.004,480.004,480.002.99%122,034
Apr 15, 20264,350.004,430.004,315.004,350.004,350.000.46%81,018
Apr 14, 20264,145.004,365.004,145.004,330.004,330.004.72%136,980
Apr 13, 20264,160.004,170.004,075.004,135.004,135.00-43,668
Apr 10, 20264,005.004,140.003,960.004,135.004,135.003.25%64,989
Apr 9, 20264,030.004,050.003,960.004,005.004,005.00-0.74%23,525
Apr 8, 20263,990.004,040.003,950.004,035.004,035.003.46%53,706
Apr 7, 20263,965.004,000.003,830.003,900.003,900.00-1.52%58,898
Apr 6, 20263,995.004,035.003,930.003,960.003,960.00-1.86%36,580
Apr 3, 20263,955.004,035.003,900.004,035.004,035.002.28%33,367
Apr 2, 20264,095.004,195.003,895.003,945.003,945.00-4.59%56,228
Apr 1, 20264,000.004,140.004,000.004,135.004,135.004.42%57,392
Mar 31, 20264,010.004,080.003,930.003,960.003,960.00-1.98%47,033
Mar 30, 20264,080.004,080.003,980.004,040.004,040.00-2.18%39,326
Mar 27, 20264,025.004,175.003,955.004,130.004,130.001.23%37,341
Mar 26, 20264,120.004,160.004,045.004,080.004,080.00-0.97%28,006
Mar 25, 20264,095.004,150.004,095.004,120.004,120.000.73%30,716
Mar 24, 20264,035.004,090.003,995.004,090.004,090.002.76%50,932
Mar 23, 20264,185.004,185.003,975.003,980.003,980.00-5.01%98,412
Mar 20, 20264,105.004,225.004,070.004,190.004,190.002.20%60,820
Mar 19, 20264,130.004,205.004,065.004,100.004,100.00-2.50%77,967
Mar 18, 20264,250.004,285.004,200.004,205.004,205.00-43,342
Mar 17, 20264,205.004,340.004,175.004,205.004,205.000.12%36,834
Mar 16, 20264,235.004,310.004,160.004,200.004,200.00-0.83%33,534
Mar 13, 20264,105.004,280.004,105.004,235.004,235.000.36%42,994
Mar 12, 20264,190.004,245.004,100.004,220.004,220.000.72%51,046
Mar 11, 20264,135.004,240.004,130.004,190.004,190.000.96%63,601
Mar 10, 20264,235.004,235.004,030.004,150.004,150.003.62%64,213
Mar 9, 20264,150.004,245.003,950.004,005.004,005.00-7.18%114,968
Mar 6, 20264,310.004,390.004,200.004,315.004,315.000.12%47,102
Mar 5, 20264,150.004,335.004,100.004,310.004,310.009.11%148,772
Mar 4, 20264,420.004,505.003,950.003,950.003,950.00-14.13%273,137