Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

GAMSUNG Corporation Co., Ltd. (036620) Historical Prices

KR:036620 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20263,550.003,660.003,505.003,585.003,585.00+0.70%132,0210.54
Nov 10, 20263,740.003,790.003,510.003,560.003,560.00-1.11%253,7861.05
Nov 09, 20263,565.003,805.003,525.003,630.003,630.00+0.83%251,0331.03
Nov 06, 20263,535.003,665.003,400.003,600.003,600.00-0.28%419,9811.75
Nov 05, 20263,590.003,675.003,410.003,610.003,610.00+1.69%232,9470.96
Nov 04, 20263,595.003,630.003,430.003,550.003,550.00-0.28%179,2600.73
Nov 03, 20263,490.003,630.003,455.003,560.003,560.00+0.71%180,8850.72
Nov 02, 20263,440.003,545.003,440.003,535.003,535.00+2.32%137,9060.54
Oct 30, 20263,430.003,505.003,390.003,455.003,455.00+0.29%166,4890.64
Oct 29, 20263,480.003,480.003,370.003,445.003,445.00-0.29%224,9300.86
Oct 28, 20263,510.003,545.003,430.003,455.003,455.00-1.99%183,5930.70
Oct 27, 20263,530.003,605.003,470.003,525.003,525.00+1.00%898,2203.52
Oct 26, 20263,380.003,640.003,355.003,490.003,490.00+1.01%193,8890.74
Oct 23, 20263,490.003,510.003,415.003,455.003,455.00-1.00%144,4430.54
Oct 22, 20263,520.003,545.003,430.003,490.003,490.00-0.43%180,7600.66
Oct 21, 20263,670.003,740.003,500.003,505.003,505.00-4.37%190,6780.70
Oct 20, 20263,645.003,730.003,620.003,665.003,665.00-1.48%171,4970.61
Oct 19, 20263,545.003,720.003,510.003,720.003,720.00+5.08%142,2980.50
Oct 16, 20263,475.003,635.003,410.003,540.003,540.00-0.14%159,8740.55
Oct 15, 20263,490.003,580.003,145.003,545.003,545.00-0.42%597,9742.09
Oct 14, 20263,610.003,645.003,530.003,560.003,560.00-1.93%136,9540.48
Oct 13, 20263,695.003,695.003,460.003,630.003,630.00-1.36%169,9510.60
Oct 12, 20263,770.003,825.003,665.003,680.003,680.00-1.87%153,7780.54
Oct 09, 20263,750.003,855.003,740.003,750.003,750.000.00%00.00
Oct 08, 20263,855.003,855.003,740.003,750.003,750.00-2.22%133,2010.45
Oct 07, 20263,765.003,855.003,750.003,835.003,835.00+1.86%196,9100.66
Oct 06, 20263,720.003,770.003,695.003,765.003,765.00+1.07%202,2310.68
Oct 05, 20263,725.003,780.003,690.003,725.003,725.000.00%00.00
Oct 02, 20263,760.003,780.003,690.003,725.003,725.00-0.93%155,8620.50
Oct 01, 20263,730.003,765.003,600.003,760.003,760.00+1.21%277,4750.90
Sep 30, 20263,715.003,800.003,690.003,715.003,715.00+0.54%156,6320.49
Sep 29, 20263,675.003,710.003,620.003,695.003,695.00+0.68%143,5380.44
Sep 28, 20263,695.003,720.003,625.003,670.003,670.00-1.21%437,7001.36
Sep 25, 20263,715.003,735.003,635.003,715.003,715.000.00%00.00
Sep 24, 20263,715.003,735.003,635.003,715.003,715.000.00%00.00
Sep 23, 20263,660.003,735.003,635.003,715.003,715.00+1.64%142,1870.39
Sep 22, 20263,760.003,790.003,655.003,655.003,655.00-2.53%158,7950.42
Sep 21, 20263,715.003,780.003,695.003,750.003,750.00+0.54%107,0490.28
Sep 18, 20263,770.003,830.003,695.003,730.003,730.00-0.13%125,3420.31
Sep 17, 20263,775.003,775.003,715.003,735.003,735.000.00%81,0890.20
Sep 16, 20263,725.003,770.003,685.003,735.003,735.00-0.40%189,5510.45
Sep 15, 20263,875.003,900.003,740.003,750.003,750.00-3.23%221,8350.51
Sep 14, 20263,790.003,930.003,755.003,875.003,875.00+1.31%214,6770.49
Sep 11, 20263,770.003,915.003,770.003,825.003,825.00-0.65%201,3230.45
Sep 10, 20263,755.003,850.003,725.003,850.003,850.00+1.85%216,6390.48
Sep 09, 20263,800.003,850.003,780.003,780.003,780.00-0.92%185,4320.40
Sep 08, 20263,860.003,900.003,810.003,815.003,815.00-2.68%312,6610.67
Sep 07, 20263,730.004,000.003,685.003,920.003,920.00+4.81%216,0990.46
Sep 04, 20263,780.003,805.003,675.003,740.003,740.00-0.66%422,6470.89
Sep 03, 20263,780.003,850.003,670.003,765.003,765.00+0.27%279,0890.58