Gold Pacific Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 313.00 | 313.00 | 304.00 | 309.00 | 7,725.00 | 11,663 |
| 2023-09-08 | 323.00 | 330.00 | 303.00 | 311.00 | 7,775.00 | 39,661 |
| 2023-09-07 | 319.00 | 326.00 | 314.00 | 323.00 | 8,075.00 | 22,723 |
| 2023-09-06 | 320.00 | 330.00 | 317.00 | 321.00 | 8,025.00 | 15,992 |
| 2023-09-05 | 333.00 | 338.00 | 319.00 | 320.00 | 8,000.00 | 16,795 |
| 2023-09-04 | 332.00 | 337.00 | 330.00 | 332.00 | 8,300.00 | 12,258 |
| 2023-09-01 | 335.00 | 337.00 | 327.00 | 332.00 | 8,300.00 | 8,391 |
| 2023-08-31 | 340.00 | 345.00 | 331.00 | 331.00 | 8,275.00 | 13,924 |
| 2023-08-30 | 335.00 | 346.00 | 333.00 | 340.00 | 8,500.00 | 9,256 |
| 2023-08-29 | 332.00 | 341.00 | 325.00 | 339.00 | 8,475.00 | 18,969 |
| 2023-08-28 | 327.00 | 335.00 | 325.00 | 332.00 | 8,300.00 | 9,179 |
| 2023-08-25 | 342.00 | 342.00 | 325.00 | 325.00 | 8,125.00 | 20,681 |
| 2023-08-24 | 336.00 | 349.00 | 336.00 | 338.00 | 8,450.00 | 11,999 |
| 2023-08-23 | 344.00 | 344.00 | 335.00 | 337.00 | 8,425.00 | 12,817 |
| 2023-08-22 | 349.00 | 349.00 | 338.00 | 344.00 | 8,600.00 | 26,607 |
| 2023-08-21 | 357.00 | 357.00 | 345.00 | 350.00 | 8,750.00 | 13,802 |
| 2023-08-18 | 359.00 | 359.00 | 341.00 | 357.00 | 8,925.00 | 17,513 |
| 2023-08-17 | 357.00 | 361.00 | 340.00 | 359.00 | 8,975.00 | 19,307 |
| 2023-08-16 | 375.00 | 376.00 | 354.00 | 361.00 | 9,025.00 | 33,320 |
| 2023-08-14 | 383.00 | 389.00 | 373.00 | 381.00 | 9,525.00 | 22,901 |
| 2023-08-11 | 362.00 | 387.00 | 362.00 | 383.00 | 9,575.00 | 39,520 |
| 2023-08-10 | 368.00 | 376.00 | 363.00 | 373.00 | 9,325.00 | 22,285 |
| 2023-08-09 | 373.00 | 375.00 | 364.00 | 367.00 | 9,175.00 | 23,601 |
| 2023-08-08 | 379.00 | 384.00 | 369.00 | 373.00 | 9,325.00 | 21,722 |
| 2023-08-07 | 381.00 | 387.00 | 359.00 | 379.00 | 9,475.00 | 40,984 |
| 2023-08-04 | 377.00 | 388.00 | 375.00 | 379.00 | 9,475.00 | 19,465 |
| 2023-08-03 | 383.00 | 399.00 | 373.00 | 383.00 | 9,575.00 | 31,024 |
| 2023-08-02 | 399.00 | 401.00 | 380.00 | 383.00 | 9,575.00 | 35,255 |
| 2023-08-01 | 402.00 | 418.00 | 375.00 | 399.00 | 9,975.00 | 66,279 |
| 2023-07-31 | 374.00 | 408.00 | 372.00 | 399.00 | 9,975.00 | 117,204 |
| 2023-07-28 | 370.00 | 381.00 | 368.00 | 372.00 | 9,300.00 | 35,651 |
| 2023-07-27 | 352.00 | 380.00 | 335.00 | 372.00 | 9,300.00 | 79,467 |
| 2023-07-26 | 343.00 | 397.00 | 336.00 | 352.00 | 8,800.00 | 346,970 |
| 2023-07-25 | 348.00 | 348.00 | 316.00 | 333.00 | 8,325.00 | 98,203 |
| 2023-07-24 | 379.00 | 383.00 | 340.00 | 346.00 | 8,650.00 | 100,097 |
| 2023-07-21 | 393.00 | 396.00 | 363.00 | 379.00 | 9,475.00 | 233,078 |
| 2023-06-29 | 376.00 | 383.00 | 350.00 | 352.00 | 8,800.00 | 158,378 |
| 2023-06-28 | 387.00 | 396.00 | 379.00 | 383.00 | 9,575.00 | 146,816 |
| 2023-06-27 | 373.00 | 408.00 | 372.00 | 398.00 | 9,950.00 | 368,377 |
| 2023-06-26 | 365.00 | 399.00 | 364.00 | 372.00 | 9,300.00 | 189,867 |
| 2023-06-23 | 354.00 | 430.00 | 354.00 | 362.00 | 9,050.00 | 787,744 |
| 2023-06-22 | 389.00 | 391.00 | 352.00 | 355.00 | 8,875.00 | 132,894 |
| 2023-06-21 | 415.00 | 420.00 | 381.00 | 389.00 | 9,725.00 | 167,213 |
| 2023-06-20 | 409.00 | 434.00 | 402.00 | 409.00 | 10,225.00 | 155,921 |
| 2023-06-19 | 440.00 | 441.00 | 407.00 | 408.00 | 10,200.00 | 173,797 |
| 2023-06-16 | 454.00 | 464.00 | 423.00 | 428.00 | 10,700.00 | 303,651 |
| 2023-06-15 | 501.00 | 591.00 | 454.00 | 469.00 | 11,725.00 | 977,059 |
| 2023-04-27 | 543.00 | 545.00 | 470.00 | 500.00 | 12,500.00 | 565,471 |
| 2023-04-26 | 617.00 | 635.00 | 544.00 | 559.00 | 13,975.00 | 1,357,586 |
| 2023-04-25 | 459.00 | 594.00 | 457.00 | 594.00 | 14,850.00 | 2,317,190 |
| 2023-04-24 | 522.00 | 522.00 | 452.00 | 457.00 | 11,425.00 | 733,993 |
| 2023-04-21 | 575.00 | 674.00 | 536.00 | 545.00 | 13,625.00 | 4,578,808 |
| 2023-04-20 | 407.00 | 529.00 | 400.00 | 529.00 | 13,225.00 | 633,547 |
| 2023-03-08 | 302.00 | 312.00 | 300.00 | 305.00 | 7,625.00 | 31,136 |
| 2023-03-07 | 316.00 | 317.00 | 301.00 | 301.00 | 7,525.00 | 63,427 |
| 2023-03-06 | 330.00 | 330.00 | 312.00 | 313.00 | 7,825.00 | 51,324 |
| 2023-03-03 | 332.00 | 335.00 | 324.00 | 328.00 | 8,200.00 | 12,837 |
| 2023-03-02 | 329.00 | 333.00 | 325.00 | 328.00 | 8,200.00 | 13,058 |
| 2023-02-28 | 322.00 | 329.00 | 321.00 | 329.00 | 8,225.00 | 21,751 |
| 2023-02-27 | 330.00 | 330.00 | 320.00 | 323.00 | 8,075.00 | 25,475 |
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.