GGUMBI Inc. (KOSDAQ:407400)
South Korea · Delayed Price · Currency is KRW 2,045.00
+89.00 (4.55%)
At close: Jul 21, 2026
GGUMBI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 3,135.00 | 3,150.00 | 2,830.00 | 2,830.00 | 2,830.00 | -9.29% | 103,758 |
| May 28, 2026 | 2,900.00 | 3,120.00 | 2,815.00 | 3,120.00 | 3,120.00 | 7.59% | 113,965 |
| May 27, 2026 | 3,000.00 | 3,045.00 | 2,820.00 | 2,900.00 | 2,900.00 | -4.76% | 184,591 |
| May 26, 2026 | 3,325.00 | 3,375.00 | 3,030.00 | 3,045.00 | 3,045.00 | -6.02% | 143,776 |
| May 22, 2026 | 3,080.00 | 3,270.00 | 3,080.00 | 3,240.00 | 3,240.00 | 5.19% | 115,830 |
| May 21, 2026 | 3,260.00 | 3,330.00 | 3,040.00 | 3,080.00 | 3,080.00 | -5.52% | 247,041 |
| May 20, 2026 | 3,455.00 | 3,485.00 | 3,230.00 | 3,260.00 | 3,260.00 | -5.64% | 212,309 |
| May 19, 2026 | 3,440.00 | 4,370.00 | 3,395.00 | 3,455.00 | 3,455.00 | 0.58% | 2,850,964 |
| May 18, 2026 | 3,520.00 | 3,530.00 | 3,395.00 | 3,435.00 | 3,435.00 | -5.37% | 86,715 |
| May 15, 2026 | 3,790.00 | 3,800.00 | 3,500.00 | 3,630.00 | 3,630.00 | -4.97% | 171,005 |
| May 14, 2026 | 3,850.00 | 3,880.00 | 3,770.00 | 3,820.00 | 3,820.00 | -0.78% | 63,031 |
| May 13, 2026 | 3,850.00 | 3,935.00 | 3,765.00 | 3,850.00 | 3,850.00 | - | 85,828 |
| May 12, 2026 | 4,010.00 | 4,010.00 | 3,790.00 | 3,850.00 | 3,850.00 | -3.99% | 156,667 |
| May 11, 2026 | 4,100.00 | 4,200.00 | 3,995.00 | 4,010.00 | 4,010.00 | -2.08% | 128,494 |
| May 8, 2026 | 4,225.00 | 4,225.00 | 4,030.00 | 4,095.00 | 4,095.00 | -0.24% | 72,678 |