Gold Pacific Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 248.00 | 253.00 | 241.00 | 244.00 | 6,100.00 | 15,669 |
| 2024-03-11 | 243.00 | 259.00 | 243.00 | 249.00 | 6,225.00 | 31,377 |
| 2024-03-08 | 240.00 | 245.00 | 239.00 | 243.00 | 6,075.00 | 10,491 |
| 2024-03-07 | 249.00 | 249.00 | 240.00 | 240.00 | 6,000.00 | 11,332 |
| 2024-03-06 | 239.00 | 248.00 | 239.00 | 243.00 | 6,075.00 | 9,573 |
| 2024-03-05 | 241.00 | 248.00 | 240.00 | 244.00 | 6,100.00 | 17,717 |
| 2024-03-04 | 252.00 | 257.00 | 244.00 | 246.00 | 6,150.00 | 18,642 |
| 2024-02-29 | 247.00 | 267.00 | 241.00 | 252.00 | 6,300.00 | 68,715 |
| 2024-02-28 | 237.00 | 269.00 | 237.00 | 241.00 | 6,025.00 | 117,521 |
| 2024-02-27 | 245.00 | 245.00 | 236.00 | 237.00 | 5,925.00 | 23,991 |
| 2024-02-26 | 244.00 | 248.00 | 242.00 | 246.00 | 6,150.00 | 8,823 |
| 2024-02-23 | 244.00 | 250.00 | 240.00 | 249.00 | 6,225.00 | 11,820 |
| 2024-02-22 | 251.00 | 251.00 | 240.00 | 244.00 | 6,100.00 | 17,583 |
| 2024-02-21 | 258.00 | 263.00 | 246.00 | 251.00 | 6,275.00 | 22,605 |
| 2024-02-20 | 269.00 | 270.00 | 252.00 | 252.00 | 6,300.00 | 42,003 |
| 2024-02-19 | 245.00 | 282.00 | 240.00 | 265.00 | 6,625.00 | 272,808 |
| 2024-02-16 | 240.00 | 243.00 | 238.00 | 242.00 | 6,050.00 | 12,233 |
| 2024-02-15 | 241.00 | 244.00 | 238.00 | 240.00 | 6,000.00 | 10,636 |
| 2024-02-14 | 243.00 | 243.00 | 237.00 | 240.00 | 6,000.00 | 11,444 |
| 2024-02-13 | 245.00 | 245.00 | 236.00 | 244.00 | 6,100.00 | 6,499 |
| 2024-02-08 | 238.00 | 242.00 | 234.00 | 239.00 | 5,975.00 | 11,779 |
| 2024-02-07 | 240.00 | 243.00 | 236.00 | 238.00 | 5,950.00 | 8,084 |
| 2024-02-06 | 244.00 | 246.00 | 232.00 | 240.00 | 6,000.00 | 4,880 |
| 2024-02-05 | 238.00 | 246.00 | 236.00 | 244.00 | 6,100.00 | 8,129 |
| 2024-02-02 | 233.00 | 239.00 | 233.00 | 238.00 | 5,950.00 | 10,993 |
| 2024-02-01 | 234.00 | 237.00 | 233.00 | 233.00 | 5,825.00 | 10,579 |
| 2024-01-31 | 236.00 | 239.00 | 230.00 | 234.00 | 5,850.00 | 8,732 |
| 2024-01-30 | 235.00 | 238.00 | 232.00 | 236.00 | 5,900.00 | 4,250 |
| 2024-01-29 | 238.00 | 242.00 | 235.00 | 235.00 | 5,875.00 | 7,421 |
| 2024-01-26 | 233.00 | 249.00 | 231.00 | 236.00 | 5,900.00 | 13,208 |
| 2024-01-25 | 233.00 | 235.00 | 228.00 | 234.00 | 5,850.00 | 9,961 |
| 2024-01-24 | 240.00 | 240.00 | 231.00 | 233.00 | 5,825.00 | 10,629 |
| 2024-01-23 | 236.00 | 240.00 | 230.00 | 238.00 | 5,950.00 | 20,980 |
| 2024-01-22 | 251.00 | 253.00 | 225.00 | 236.00 | 5,900.00 | 53,640 |
| 2024-01-19 | 251.00 | 254.00 | 249.00 | 249.00 | 6,225.00 | 14,963 |
| 2024-01-18 | 253.00 | 255.00 | 247.00 | 250.00 | 6,250.00 | 17,116 |
| 2024-01-17 | 257.00 | 261.00 | 250.00 | 250.00 | 6,250.00 | 14,180 |
| 2024-01-16 | 260.00 | 263.00 | 249.00 | 259.00 | 6,475.00 | 29,341 |
| 2024-01-15 | 274.00 | 274.00 | 255.00 | 260.00 | 6,500.00 | 43,227 |
| 2024-01-12 | 282.00 | 284.00 | 269.00 | 274.00 | 6,850.00 | 15,796 |
| 2024-01-11 | 277.00 | 282.00 | 276.00 | 282.00 | 7,050.00 | 5,273 |
| 2024-01-10 | 287.00 | 287.00 | 276.00 | 277.00 | 6,925.00 | 18,006 |
| 2024-01-09 | 287.00 | 288.00 | 279.00 | 283.00 | 7,075.00 | 12,628 |
| 2024-01-08 | 289.00 | 293.00 | 279.00 | 284.00 | 7,100.00 | 14,875 |
| 2024-01-05 | 283.00 | 289.00 | 280.00 | 286.00 | 7,150.00 | 8,660 |
| 2024-01-04 | 289.00 | 292.00 | 279.00 | 282.00 | 7,050.00 | 15,909 |
| 2024-01-03 | 288.00 | 291.00 | 281.00 | 291.00 | 7,275.00 | 16,337 |
| 2024-01-02 | 288.00 | 288.00 | 280.00 | 287.00 | 7,175.00 | 15,474 |
| 2023-12-28 | 272.00 | 289.00 | 271.00 | 281.00 | 7,025.00 | 37,007 |
| 2023-12-27 | 274.00 | 279.00 | 268.00 | 270.00 | 6,750.00 | 15,918 |
| 2023-12-26 | 283.00 | 295.00 | 274.00 | 274.00 | 6,850.00 | 31,008 |
| 2023-12-22 | 265.00 | 290.00 | 263.00 | 277.00 | 6,925.00 | 46,169 |
| 2023-12-21 | 267.00 | 269.00 | 260.00 | 265.00 | 6,625.00 | 12,624 |
| 2023-12-20 | 264.00 | 266.00 | 261.00 | 266.00 | 6,650.00 | 11,021 |
| 2023-12-19 | 260.00 | 268.00 | 259.00 | 262.00 | 6,550.00 | 18,972 |
| 2023-12-18 | 263.00 | 263.00 | 255.00 | 260.00 | 6,500.00 | 13,941 |
| 2023-12-15 | 264.00 | 269.00 | 260.00 | 260.00 | 6,500.00 | 18,260 |
| 2023-12-14 | 275.00 | 275.00 | 262.00 | 266.00 | 6,650.00 | 19,391 |
| 2023-12-13 | 279.00 | 280.00 | 268.00 | 274.00 | 6,850.00 | 28,702 |
| 2023-12-12 | 279.00 | 280.00 | 275.00 | 279.00 | 6,975.00 | 14,433 |
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.