Gold Pacific Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-24 | 347.00 | 348.00 | 331.00 | 335.00 | 8,375.00 | 25,088 |
| 2023-02-23 | 335.00 | 343.00 | 333.00 | 343.00 | 8,575.00 | 11,955 |
| 2023-02-22 | 345.00 | 345.00 | 338.00 | 340.00 | 8,500.00 | 13,478 |
| 2023-02-21 | 352.00 | 353.00 | 344.00 | 346.00 | 8,650.00 | 15,591 |
| 2023-02-20 | 346.00 | 354.00 | 334.00 | 348.00 | 8,700.00 | 27,847 |
| 2023-02-17 | 350.00 | 370.00 | 346.00 | 348.00 | 8,700.00 | 47,241 |
| 2023-02-16 | 352.00 | 357.00 | 345.00 | 346.00 | 8,650.00 | 35,111 |
| 2023-02-15 | 369.00 | 374.00 | 340.00 | 358.00 | 8,950.00 | 97,926 |
| 2023-02-14 | 333.00 | 392.00 | 332.00 | 367.00 | 9,175.00 | 572,932 |
| 2023-02-13 | 420.00 | 423.00 | 321.00 | 330.00 | 8,250.00 | 600,864 |
| 2023-02-10 | 462.00 | 465.00 | 435.00 | 448.00 | 11,200.00 | 53,449 |
| 2023-02-09 | 461.00 | 466.00 | 455.00 | 462.00 | 11,550.00 | 27,379 |
| 2023-02-08 | 453.00 | 461.00 | 452.00 | 456.00 | 11,400.00 | 33,039 |
| 2023-02-07 | 452.00 | 461.00 | 451.00 | 452.00 | 11,300.00 | 24,133 |
| 2023-02-06 | 468.00 | 468.00 | 450.00 | 452.00 | 11,300.00 | 38,177 |
| 2023-02-03 | 474.00 | 480.00 | 458.00 | 468.00 | 11,700.00 | 57,484 |
| 2023-02-02 | 502.00 | 502.00 | 465.00 | 476.00 | 11,900.00 | 127,797 |
| 2023-02-01 | 457.00 | 520.00 | 430.00 | 502.00 | 12,550.00 | 462,715 |
| 2023-01-31 | 443.00 | 467.00 | 427.00 | 457.00 | 11,425.00 | 194,924 |
| 2023-01-30 | 450.00 | 450.00 | 423.00 | 426.00 | 10,650.00 | 54,425 |
| 2023-01-27 | 407.00 | 430.00 | 406.00 | 426.00 | 10,650.00 | 44,497 |
| 2023-01-26 | 404.00 | 408.00 | 400.00 | 403.00 | 10,075.00 | 12,943 |
| 2023-01-25 | 401.00 | 405.00 | 398.00 | 402.00 | 10,050.00 | 9,015 |
| 2023-01-20 | 401.00 | 403.00 | 391.00 | 401.00 | 10,025.00 | 6,469 |
| 2023-01-19 | 406.00 | 407.00 | 400.00 | 401.00 | 10,025.00 | 8,210 |
| 2023-01-18 | 403.00 | 408.00 | 401.00 | 408.00 | 10,200.00 | 13,691 |
| 2023-01-17 | 410.00 | 412.00 | 405.00 | 406.00 | 10,150.00 | 11,080 |
| 2023-01-16 | 408.00 | 410.00 | 404.00 | 409.00 | 10,225.00 | 11,584 |
| 2023-01-13 | 413.00 | 414.00 | 403.00 | 408.00 | 10,200.00 | 17,888 |
| 2023-01-12 | 415.00 | 416.00 | 404.00 | 410.00 | 10,250.00 | 17,245 |
| 2023-01-11 | 411.00 | 417.00 | 408.00 | 413.00 | 10,325.00 | 9,791 |
| 2023-01-10 | 399.00 | 415.00 | 389.00 | 406.00 | 10,150.00 | 15,987 |
| 2023-01-09 | 401.00 | 408.00 | 386.00 | 395.00 | 9,875.00 | 26,165 |
| 2023-01-06 | 403.00 | 405.00 | 392.00 | 401.00 | 10,025.00 | 16,427 |
| 2023-01-05 | 385.00 | 399.00 | 384.00 | 399.00 | 9,975.00 | 27,362 |
| 2023-01-04 | 396.00 | 404.00 | 374.00 | 378.00 | 9,450.00 | 62,899 |
| 2023-01-03 | 390.00 | 405.00 | 372.00 | 404.00 | 10,100.00 | 23,188 |
| 2023-01-02 | 405.00 | 415.00 | 375.00 | 390.00 | 9,750.00 | 14,161 |
| 2022-12-29 | 420.00 | 424.00 | 398.00 | 402.00 | 10,050.00 | 34,586 |
| 2022-12-28 | 452.00 | 452.00 | 418.00 | 420.00 | 10,500.00 | 46,779 |
| 2022-12-27 | 448.00 | 459.00 | 443.00 | 445.00 | 11,125.00 | 10,295 |
| 2022-12-26 | 450.00 | 455.00 | 441.00 | 453.00 | 11,325.00 | 14,548 |
| 2022-12-23 | 464.00 | 465.00 | 446.00 | 455.00 | 11,375.00 | 16,200 |
| 2022-12-22 | 466.00 | 472.00 | 458.00 | 464.00 | 11,600.00 | 7,643 |
| 2022-12-21 | 468.00 | 472.00 | 457.00 | 465.00 | 11,625.00 | 9,759 |
| 2022-12-20 | 489.00 | 492.00 | 468.00 | 472.00 | 11,800.00 | 14,235 |
| 2022-12-19 | 489.00 | 492.00 | 472.00 | 489.00 | 12,225.00 | 19,584 |
| 2022-12-16 | 478.00 | 507.00 | 470.00 | 490.00 | 12,250.00 | 29,519 |
| 2022-12-15 | 484.00 | 491.00 | 474.00 | 484.00 | 12,100.00 | 18,587 |
| 2022-12-14 | 484.00 | 484.00 | 470.00 | 480.00 | 12,000.00 | 26,291 |
| 2022-12-13 | 468.00 | 514.00 | 467.00 | 476.00 | 11,900.00 | 148,087 |
| 2022-12-12 | 459.00 | 477.00 | 457.00 | 465.00 | 11,625.00 | 9,523 |
| 2022-12-09 | 452.00 | 458.00 | 448.00 | 456.00 | 11,400.00 | 12,476 |
| 2022-12-08 | 456.00 | 458.00 | 445.00 | 452.00 | 11,300.00 | 24,750 |
| 2022-12-07 | 468.00 | 469.00 | 455.00 | 458.00 | 11,450.00 | 22,505 |
| 2022-12-06 | 478.00 | 480.00 | 468.00 | 472.00 | 11,800.00 | 16,803 |
| 2022-12-05 | 472.00 | 480.00 | 472.00 | 478.00 | 11,950.00 | 8,210 |
| 2022-12-02 | 475.00 | 480.00 | 471.00 | 477.00 | 11,925.00 | 8,115 |
| 2022-12-01 | 477.00 | 479.00 | 470.00 | 477.00 | 11,925.00 | 11,065 |
| 2022-11-30 | 473.00 | 476.00 | 469.00 | 472.00 | 11,800.00 | 8,038 |
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.