Gold Pacific Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-11 | 274.00 | 279.00 | 272.00 | 275.00 | 6,875.00 | 14,170 |
| 2023-12-08 | 273.00 | 275.00 | 270.00 | 274.00 | 6,850.00 | 18,412 |
| 2023-12-07 | 273.00 | 278.00 | 270.00 | 276.00 | 6,900.00 | 17,503 |
| 2023-12-06 | 274.00 | 282.00 | 272.00 | 276.00 | 6,900.00 | 12,602 |
| 2023-12-05 | 271.00 | 287.00 | 270.00 | 276.00 | 6,900.00 | 28,832 |
| 2023-12-04 | 275.00 | 279.00 | 270.00 | 274.00 | 6,850.00 | 16,281 |
| 2023-12-01 | 287.00 | 290.00 | 271.00 | 275.00 | 6,875.00 | 33,526 |
| 2023-11-30 | 294.00 | 296.00 | 286.00 | 287.00 | 7,175.00 | 19,109 |
| 2023-11-29 | 297.00 | 301.00 | 293.00 | 294.00 | 7,350.00 | 17,664 |
| 2023-11-28 | 302.00 | 304.00 | 294.00 | 299.00 | 7,475.00 | 23,770 |
| 2023-11-27 | 302.00 | 305.00 | 295.00 | 302.00 | 7,550.00 | 32,702 |
| 2023-11-24 | 291.00 | 329.00 | 285.00 | 305.00 | 7,625.00 | 211,684 |
| 2023-11-23 | 297.00 | 297.00 | 288.00 | 288.00 | 7,200.00 | 19,549 |
| 2023-11-22 | 305.00 | 305.00 | 294.00 | 297.00 | 7,425.00 | 20,744 |
| 2023-11-21 | 305.00 | 309.00 | 296.00 | 305.00 | 7,625.00 | 39,560 |
| 2023-11-20 | 306.00 | 312.00 | 282.00 | 306.00 | 7,650.00 | 102,396 |
| 2023-11-17 | 290.00 | 330.00 | 280.00 | 295.00 | 7,375.00 | 461,531 |
| 2023-11-16 | 275.00 | 279.00 | 272.00 | 276.00 | 6,900.00 | 7,219 |
| 2023-11-15 | 277.00 | 278.00 | 270.00 | 272.00 | 6,800.00 | 18,125 |
| 2023-11-14 | 272.00 | 282.00 | 272.00 | 274.00 | 6,850.00 | 9,763 |
| 2023-11-13 | 287.00 | 289.00 | 272.00 | 276.00 | 6,900.00 | 25,363 |
| 2023-11-10 | 277.00 | 316.00 | 264.00 | 282.00 | 7,050.00 | 121,417 |
| 2023-11-09 | 285.00 | 299.00 | 280.00 | 280.00 | 7,000.00 | 40,773 |
| 2023-11-08 | 270.00 | 334.00 | 267.00 | 285.00 | 7,125.00 | 432,408 |
| 2023-11-07 | 273.00 | 273.00 | 258.00 | 267.00 | 6,675.00 | 11,779 |
| 2023-11-06 | 260.00 | 273.00 | 260.00 | 267.00 | 6,675.00 | 6,199 |
| 2023-11-03 | 260.00 | 262.00 | 257.00 | 260.00 | 6,500.00 | 7,609 |
| 2023-11-02 | 254.00 | 262.00 | 251.00 | 257.00 | 6,425.00 | 11,605 |
| 2023-11-01 | 249.00 | 254.00 | 248.00 | 250.00 | 6,250.00 | 14,729 |
| 2023-10-31 | 255.00 | 256.00 | 248.00 | 251.00 | 6,275.00 | 7,418 |
| 2023-10-30 | 251.00 | 259.00 | 247.00 | 251.00 | 6,275.00 | 8,596 |
| 2023-10-27 | 256.00 | 258.00 | 250.00 | 250.00 | 6,250.00 | 17,907 |
| 2023-10-26 | 256.00 | 262.00 | 252.00 | 257.00 | 6,425.00 | 12,267 |
| 2023-10-25 | 261.00 | 272.00 | 256.00 | 265.00 | 6,625.00 | 11,391 |
| 2023-10-24 | 254.00 | 262.00 | 249.00 | 259.00 | 6,475.00 | 15,878 |
| 2023-10-23 | 256.00 | 269.00 | 254.00 | 257.00 | 6,425.00 | 25,416 |
| 2023-10-20 | 273.00 | 274.00 | 263.00 | 263.00 | 6,575.00 | 11,621 |
| 2023-10-19 | 285.00 | 285.00 | 272.00 | 275.00 | 6,875.00 | 14,352 |
| 2023-10-18 | 305.00 | 305.00 | 284.00 | 284.00 | 7,100.00 | 22,154 |
| 2023-10-17 | 306.00 | 320.00 | 294.00 | 295.00 | 7,375.00 | 32,131 |
| 2023-10-16 | 299.00 | 310.00 | 283.00 | 307.00 | 7,675.00 | 60,167 |
| 2023-10-13 | 271.00 | 345.00 | 267.00 | 307.00 | 7,675.00 | 508,534 |
| 2023-10-12 | 267.00 | 272.00 | 265.00 | 271.00 | 6,775.00 | 18,944 |
| 2023-10-11 | 264.00 | 272.00 | 260.00 | 264.00 | 6,600.00 | 11,446 |
| 2023-10-10 | 284.00 | 286.00 | 254.00 | 263.00 | 6,575.00 | 29,509 |
| 2023-10-06 | 286.00 | 291.00 | 280.00 | 281.00 | 7,025.00 | 18,142 |
| 2023-10-05 | 300.00 | 301.00 | 286.00 | 286.00 | 7,150.00 | 19,926 |
| 2023-10-04 | 306.00 | 306.00 | 298.00 | 298.00 | 7,450.00 | 14,640 |
| 2023-09-27 | 302.00 | 308.00 | 301.00 | 306.00 | 7,650.00 | 16,248 |
| 2023-09-26 | 306.00 | 311.00 | 302.00 | 306.00 | 7,650.00 | 9,595 |
| 2023-09-25 | 309.00 | 309.00 | 303.00 | 307.00 | 7,675.00 | 23,198 |
| 2023-09-22 | 312.00 | 312.00 | 306.00 | 309.00 | 7,725.00 | 22,288 |
| 2023-09-21 | 310.00 | 321.00 | 306.00 | 312.00 | 7,800.00 | 32,177 |
| 2023-09-20 | 325.00 | 325.00 | 308.00 | 310.00 | 7,750.00 | 38,863 |
| 2023-09-19 | 342.00 | 342.00 | 317.00 | 325.00 | 8,125.00 | 56,962 |
| 2023-09-18 | 353.00 | 357.00 | 337.00 | 343.00 | 8,575.00 | 40,936 |
| 2023-09-15 | 342.00 | 368.00 | 336.00 | 349.00 | 8,725.00 | 135,098 |
| 2023-09-14 | 362.00 | 402.00 | 338.00 | 342.00 | 8,550.00 | 430,795 |
| 2023-09-13 | 311.00 | 404.00 | 311.00 | 367.00 | 9,175.00 | 1,390,536 |
| 2023-09-12 | 311.00 | 354.00 | 305.00 | 311.00 | 7,775.00 | 56,147 |
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.