Gold Pacific Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 263.00 | 264.00 | 254.00 | 259.00 | 6,475.00 | 10,190 |
| 2024-06-10 | 259.00 | 266.00 | 259.00 | 263.00 | 6,575.00 | 9,703 |
| 2024-06-07 | 261.00 | 264.00 | 257.00 | 259.00 | 6,475.00 | 8,007 |
| 2024-06-05 | 257.00 | 264.00 | 256.00 | 260.00 | 6,500.00 | 9,871 |
| 2024-06-04 | 264.00 | 266.00 | 259.00 | 260.00 | 6,500.00 | 6,134 |
| 2024-06-03 | 269.00 | 269.00 | 260.00 | 260.00 | 6,500.00 | 8,996 |
| 2024-05-31 | 257.00 | 262.00 | 254.00 | 259.00 | 6,475.00 | 6,094 |
| 2024-05-30 | 259.00 | 261.00 | 255.00 | 257.00 | 6,425.00 | 8,784 |
| 2024-05-29 | 264.00 | 268.00 | 257.00 | 261.00 | 6,525.00 | 14,668 |
| 2024-05-28 | 252.00 | 285.00 | 252.00 | 262.00 | 6,550.00 | 81,541 |
| 2024-05-27 | 256.00 | 263.00 | 251.00 | 251.00 | 6,275.00 | 7,828 |
| 2024-05-24 | 258.00 | 264.00 | 251.00 | 254.00 | 6,350.00 | 11,652 |
| 2024-05-23 | 265.00 | 265.00 | 258.00 | 261.00 | 6,525.00 | 10,406 |
| 2024-05-22 | 268.00 | 268.00 | 263.00 | 264.00 | 6,600.00 | 10,526 |
| 2024-05-21 | 269.00 | 274.00 | 266.00 | 268.00 | 6,700.00 | 10,206 |
| 2024-05-20 | 273.00 | 277.00 | 271.00 | 271.00 | 6,775.00 | 13,224 |
| 2024-05-17 | 274.00 | 275.00 | 269.00 | 272.00 | 6,800.00 | 14,109 |
| 2024-05-16 | 273.00 | 276.00 | 270.00 | 273.00 | 6,825.00 | 18,417 |
| 2024-05-14 | 275.00 | 277.00 | 271.00 | 273.00 | 6,825.00 | 8,751 |
| 2024-05-13 | 281.00 | 281.00 | 273.00 | 275.00 | 6,875.00 | 13,667 |
| 2024-05-10 | 281.00 | 283.00 | 278.00 | 281.00 | 7,025.00 | 12,709 |
| 2024-05-09 | 278.00 | 282.00 | 277.00 | 280.00 | 7,000.00 | 10,063 |
| 2024-05-08 | 281.00 | 283.00 | 278.00 | 278.00 | 6,950.00 | 12,207 |
| 2024-05-07 | 283.00 | 284.00 | 278.00 | 281.00 | 7,025.00 | 15,715 |
| 2024-05-03 | 285.00 | 290.00 | 280.00 | 283.00 | 7,075.00 | 21,768 |
| 2024-05-02 | 292.00 | 295.00 | 283.00 | 284.00 | 7,100.00 | 31,439 |
| 2024-04-30 | 290.00 | 311.00 | 283.00 | 290.00 | 7,250.00 | 91,136 |
| 2024-04-29 | 277.00 | 324.00 | 270.00 | 289.00 | 7,225.00 | 266,160 |
| 2024-04-26 | 270.00 | 273.00 | 265.00 | 267.00 | 6,675.00 | 14,406 |
| 2024-04-25 | 274.00 | 278.00 | 267.00 | 270.00 | 6,750.00 | 11,335 |
| 2024-04-24 | 275.00 | 279.00 | 270.00 | 274.00 | 6,850.00 | 12,051 |
| 2024-04-23 | 286.00 | 286.00 | 272.00 | 276.00 | 6,900.00 | 11,147 |
| 2024-04-22 | 263.00 | 287.00 | 263.00 | 273.00 | 6,825.00 | 23,684 |
| 2024-04-19 | 277.00 | 280.00 | 263.00 | 267.00 | 6,675.00 | 27,469 |
| 2024-04-18 | 271.00 | 285.00 | 268.00 | 277.00 | 6,925.00 | 16,334 |
| 2024-04-17 | 262.00 | 288.00 | 262.00 | 271.00 | 6,775.00 | 63,284 |
| 2024-04-16 | 277.00 | 283.00 | 260.00 | 262.00 | 6,550.00 | 34,919 |
| 2024-04-15 | 289.00 | 289.00 | 272.00 | 277.00 | 6,925.00 | 38,713 |
| 2024-04-12 | 292.00 | 302.00 | 286.00 | 291.00 | 7,275.00 | 34,160 |
| 2024-04-11 | 313.00 | 313.00 | 289.00 | 292.00 | 7,300.00 | 61,538 |
| 2024-04-09 | 314.00 | 316.00 | 306.00 | 314.00 | 7,850.00 | 36,041 |
| 2024-04-08 | 308.00 | 333.00 | 308.00 | 316.00 | 7,900.00 | 73,426 |
| 2024-04-05 | 313.00 | 317.00 | 306.00 | 307.00 | 7,675.00 | 45,236 |
| 2024-04-04 | 304.00 | 340.00 | 300.00 | 319.00 | 7,975.00 | 194,761 |
| 2024-04-03 | 320.00 | 322.00 | 299.00 | 304.00 | 7,600.00 | 57,400 |
| 2024-04-02 | 327.00 | 332.00 | 311.00 | 320.00 | 8,000.00 | 67,072 |
| 2024-04-01 | 315.00 | 339.00 | 309.00 | 326.00 | 8,150.00 | 76,614 |
| 2024-03-29 | 317.00 | 345.00 | 300.00 | 323.00 | 8,075.00 | 145,471 |
| 2024-03-28 | 317.00 | 343.00 | 310.00 | 318.00 | 7,950.00 | 194,020 |
| 2024-03-27 | 345.00 | 345.00 | 306.00 | 321.00 | 8,025.00 | 261,409 |
| 2024-03-26 | 368.00 | 368.00 | 335.00 | 345.00 | 8,625.00 | 404,518 |
| 2024-03-25 | 311.00 | 376.00 | 285.00 | 368.00 | 9,200.00 | 1,308,077 |
| 2024-03-22 | 318.00 | 324.00 | 292.00 | 292.00 | 7,300.00 | 240,484 |
| 2024-03-21 | 270.00 | 333.00 | 267.00 | 320.00 | 8,000.00 | 1,453,144 |
| 2024-03-20 | 269.00 | 272.00 | 255.00 | 264.00 | 6,600.00 | 146,768 |
| 2024-03-19 | 241.00 | 309.00 | 240.00 | 275.00 | 6,875.00 | 1,548,500 |
| 2024-03-18 | 238.00 | 243.00 | 237.00 | 240.00 | 6,000.00 | 10,012 |
| 2024-03-15 | 243.00 | 245.00 | 235.00 | 237.00 | 5,925.00 | 21,467 |
| 2024-03-14 | 245.00 | 250.00 | 240.00 | 243.00 | 6,075.00 | 12,692 |
| 2024-03-13 | 245.00 | 246.00 | 243.00 | 245.00 | 6,125.00 | 7,391 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.