GGUMBI Inc. (KOSDAQ:407400)
South Korea · Delayed Price · Currency is KRW 1,733.00
+38.00 (2.24%)
At close: Nov 11, 2026
GGUMBI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,720.00 | 1,735.00 | 1,651.00 | 1,733.00 | 1,733.00 | 2.24% | 17,053 |
| Nov 10, 2026 | 1,693.00 | 1,715.00 | 1,663.00 | 1,695.00 | 1,695.00 | 1.68% | 18,177 |
| Nov 9, 2026 | 1,603.00 | 1,694.00 | 1,603.00 | 1,667.00 | 1,667.00 | 1.03% | 17,589 |
| Nov 6, 2026 | 1,745.00 | 1,745.00 | 1,600.00 | 1,650.00 | 1,650.00 | -6.30% | 29,634 |
| Nov 5, 2026 | 1,741.00 | 1,836.00 | 1,732.00 | 1,761.00 | 1,761.00 | -3.67% | 37,786 |
| Nov 4, 2026 | 1,865.00 | 1,865.00 | 1,722.00 | 1,828.00 | 1,828.00 | 0.55% | 26,099 |
| Nov 3, 2026 | 1,925.00 | 1,925.00 | 1,805.00 | 1,818.00 | 1,818.00 | -2.57% | 17,207 |
| Nov 2, 2026 | 1,811.00 | 1,933.00 | 1,811.00 | 1,866.00 | 1,866.00 | 0.21% | 21,746 |
| Oct 30, 2026 | 1,930.00 | 1,930.00 | 1,826.00 | 1,862.00 | 1,862.00 | 0.38% | 14,439 |
| Oct 29, 2026 | 1,891.00 | 1,927.00 | 1,815.00 | 1,855.00 | 1,855.00 | -1.38% | 22,540 |
| Oct 28, 2026 | 1,898.00 | 1,908.00 | 1,831.00 | 1,881.00 | 1,881.00 | -0.58% | 14,783 |
| Oct 27, 2026 | 1,841.00 | 1,961.00 | 1,838.00 | 1,892.00 | 1,892.00 | 1.34% | 10,349 |
| Oct 26, 2026 | 1,929.00 | 1,943.00 | 1,815.00 | 1,867.00 | 1,867.00 | -4.26% | 20,082 |
| Oct 23, 2026 | 1,929.00 | 1,960.00 | 1,826.00 | 1,950.00 | 1,950.00 | 1.09% | 26,203 |
| Oct 22, 2026 | 1,976.00 | 1,976.00 | 1,901.00 | 1,929.00 | 1,929.00 | -1.73% | 12,513 |
| Oct 21, 2026 | 2,030.00 | 2,030.00 | 1,918.00 | 1,963.00 | 1,963.00 | 0.26% | 11,464 |
| Oct 20, 2026 | 2,010.00 | 2,010.00 | 1,924.00 | 1,958.00 | 1,958.00 | -0.76% | 9,481 |
| Oct 19, 2026 | 1,986.00 | 2,005.00 | 1,912.00 | 1,973.00 | 1,973.00 | -0.60% | 11,802 |
| Oct 16, 2026 | 1,971.00 | 2,040.00 | 1,901.00 | 1,985.00 | 1,985.00 | - | 18,029 |
| Oct 15, 2026 | 2,015.00 | 2,015.00 | 1,913.00 | 1,985.00 | 1,985.00 | -1.73% | 12,905 |
| Oct 14, 2026 | 1,943.00 | 2,050.00 | 1,943.00 | 2,020.00 | 2,020.00 | 1.00% | 20,450 |
| Oct 13, 2026 | 1,956.00 | 2,010.00 | 1,911.00 | 2,000.00 | 2,000.00 | 1.52% | 28,125 |
| Oct 12, 2026 | 2,025.00 | 2,030.00 | 1,945.00 | 1,970.00 | 1,970.00 | -2.72% | 33,649 |
| Oct 8, 2026 | 2,080.00 | 2,155.00 | 2,010.00 | 2,025.00 | 2,025.00 | -2.64% | 22,331 |
| 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 |