Gold Pacific Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-29 | 481.00 | 485.00 | 465.00 | 470.00 | 11,750.00 | 16,725 |
| 2022-11-28 | 499.00 | 500.00 | 485.00 | 485.00 | 12,125.00 | 7,640 |
| 2022-11-25 | 509.00 | 509.00 | 490.00 | 499.00 | 12,475.00 | 19,028 |
| 2022-11-24 | 503.00 | 506.00 | 499.00 | 505.00 | 12,625.00 | 9,119 |
| 2022-11-23 | 504.00 | 510.00 | 498.00 | 498.00 | 12,450.00 | 11,936 |
| 2022-11-22 | 496.00 | 505.00 | 493.00 | 505.00 | 12,625.00 | 15,938 |
| 2022-11-21 | 497.00 | 519.00 | 492.00 | 496.00 | 12,400.00 | 32,786 |
| 2022-11-18 | 498.00 | 502.00 | 493.00 | 495.00 | 12,375.00 | 7,589 |
| 2022-11-17 | 496.00 | 500.00 | 486.00 | 498.00 | 12,450.00 | 15,349 |
| 2022-11-16 | 502.00 | 506.00 | 492.00 | 496.00 | 12,400.00 | 24,633 |
| 2022-11-15 | 478.00 | 516.00 | 478.00 | 490.00 | 12,250.00 | 46,630 |
| 2022-11-14 | 467.00 | 480.00 | 463.00 | 478.00 | 11,950.00 | 15,932 |
| 2022-11-11 | 474.00 | 474.00 | 459.00 | 463.00 | 11,575.00 | 14,676 |
| 2022-11-10 | 456.00 | 462.00 | 454.00 | 460.00 | 11,500.00 | 9,767 |
| 2022-11-09 | 459.00 | 468.00 | 450.00 | 456.00 | 11,400.00 | 34,149 |
| 2022-11-08 | 452.00 | 458.00 | 452.00 | 456.00 | 11,400.00 | 15,747 |
| 2022-11-07 | 451.00 | 458.00 | 448.00 | 450.00 | 11,250.00 | 15,165 |
| 2022-11-04 | 456.00 | 457.00 | 446.00 | 450.00 | 11,250.00 | 22,686 |
| 2022-11-03 | 452.00 | 458.00 | 447.00 | 453.00 | 11,325.00 | 11,741 |
| 2022-11-02 | 480.00 | 481.00 | 455.00 | 455.00 | 11,375.00 | 41,540 |
| 2022-11-01 | 484.00 | 492.00 | 478.00 | 480.00 | 12,000.00 | 23,167 |
| 2022-10-31 | 499.00 | 499.00 | 484.00 | 485.00 | 12,125.00 | 12,369 |
| 2022-10-28 | 500.00 | 500.00 | 486.00 | 490.00 | 12,250.00 | 9,985 |
| 2022-10-27 | 492.00 | 508.00 | 492.00 | 499.00 | 12,475.00 | 15,753 |
| 2022-10-26 | 509.00 | 510.00 | 490.00 | 490.00 | 12,250.00 | 25,634 |
| 2022-10-25 | 489.00 | 510.00 | 482.00 | 504.00 | 12,600.00 | 30,173 |
| 2022-10-24 | 505.00 | 510.00 | 487.00 | 487.00 | 12,175.00 | 28,869 |
| 2022-10-21 | 515.00 | 525.00 | 495.00 | 501.00 | 12,525.00 | 69,250 |
| 2022-10-20 | 535.00 | 579.00 | 517.00 | 522.00 | 13,050.00 | 282,562 |
| 2022-10-19 | 469.00 | 600.00 | 469.00 | 532.00 | 13,300.00 | 1,021,084 |
| 2022-10-18 | 464.00 | 471.00 | 457.00 | 467.00 | 11,675.00 | 9,018 |
| 2022-10-17 | 458.00 | 462.00 | 444.00 | 457.00 | 11,425.00 | 6,540 |
| 2022-10-14 | 442.00 | 464.00 | 442.00 | 452.00 | 11,300.00 | 9,263 |
| 2022-10-13 | 452.00 | 460.00 | 440.00 | 442.00 | 11,050.00 | 12,554 |
| 2022-10-12 | 465.00 | 469.00 | 440.00 | 460.00 | 11,500.00 | 7,882 |
| 2022-10-11 | 494.00 | 494.00 | 465.00 | 466.00 | 11,650.00 | 14,163 |
| 2022-10-07 | 498.00 | 502.00 | 488.00 | 502.00 | 12,550.00 | 9,703 |
| 2022-10-06 | 485.00 | 505.00 | 478.00 | 502.00 | 12,550.00 | 7,625 |
| 2022-10-05 | 495.00 | 502.00 | 461.00 | 482.00 | 12,050.00 | 12,422 |
| 2022-10-04 | 484.00 | 490.00 | 470.00 | 487.00 | 12,175.00 | 15,576 |
| 2022-09-30 | 441.00 | 537.00 | 441.00 | 474.00 | 11,850.00 | 147,632 |
| 2022-09-29 | 453.00 | 469.00 | 450.00 | 458.00 | 11,450.00 | 10,268 |
| 2022-09-28 | 474.00 | 474.00 | 439.00 | 455.00 | 11,375.00 | 21,340 |
| 2022-09-27 | 475.00 | 485.00 | 465.00 | 470.00 | 11,750.00 | 17,701 |
| 2022-09-26 | 504.00 | 511.00 | 471.00 | 475.00 | 11,875.00 | 51,528 |
| 2022-09-23 | 520.00 | 524.00 | 504.00 | 505.00 | 12,625.00 | 14,013 |
| 2022-09-22 | 540.00 | 540.00 | 512.00 | 525.00 | 13,125.00 | 8,891 |
| 2022-09-21 | 541.00 | 544.00 | 535.00 | 540.00 | 13,500.00 | 7,379 |
| 2022-09-20 | 532.00 | 550.00 | 532.00 | 535.00 | 13,375.00 | 10,361 |
| 2022-09-19 | 561.00 | 564.00 | 532.00 | 532.00 | 13,300.00 | 29,055 |
| 2022-09-16 | 570.00 | 572.00 | 557.00 | 560.00 | 14,000.00 | 9,630 |
| 2022-09-15 | 595.00 | 595.00 | 570.00 | 574.00 | 14,350.00 | 9,674 |
| 2022-09-14 | 575.00 | 589.00 | 565.00 | 589.00 | 14,725.00 | 7,167 |
| 2022-09-13 | 573.00 | 591.00 | 573.00 | 586.00 | 14,650.00 | 6,130 |
| 2022-09-08 | 583.00 | 592.00 | 572.00 | 572.00 | 14,300.00 | 9,170 |
| 2022-09-07 | 598.00 | 598.00 | 577.00 | 580.00 | 14,500.00 | 7,083 |
| 2022-09-06 | 586.00 | 597.00 | 584.00 | 596.00 | 14,900.00 | 7,910 |
| 2022-09-05 | 607.00 | 607.00 | 582.00 | 586.00 | 14,650.00 | 13,073 |
| 2022-09-02 | 606.00 | 613.00 | 600.00 | 613.00 | 15,325.00 | 6,967 |
| 2022-09-01 | 637.00 | 637.00 | 600.00 | 605.00 | 15,125.00 | 19,406 |
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.