Gold Pacific Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-31 | 623.00 | 633.00 | 612.00 | 633.00 | 15,825.00 | 8,491 |
| 2022-08-30 | 610.00 | 627.00 | 610.00 | 623.00 | 15,575.00 | 10,182 |
| 2022-08-29 | 625.00 | 625.00 | 607.00 | 616.00 | 15,400.00 | 11,209 |
| 2022-08-26 | 650.00 | 650.00 | 638.00 | 642.00 | 16,050.00 | 5,795 |
| 2022-08-25 | 629.00 | 648.00 | 628.00 | 642.00 | 16,050.00 | 12,003 |
| 2022-08-24 | 631.00 | 640.00 | 621.00 | 625.00 | 15,625.00 | 9,045 |
| 2022-08-23 | 632.00 | 650.00 | 630.00 | 631.00 | 15,775.00 | 11,470 |
| 2022-08-22 | 670.00 | 670.00 | 644.00 | 650.00 | 16,250.00 | 11,945 |
| 2022-08-19 | 663.00 | 666.00 | 652.00 | 660.00 | 16,500.00 | 12,244 |
| 2022-08-18 | 666.00 | 672.00 | 631.00 | 663.00 | 16,575.00 | 14,436 |
| 2022-08-17 | 679.00 | 680.00 | 668.00 | 672.00 | 16,800.00 | 9,841 |
| 2022-08-16 | 663.00 | 681.00 | 663.00 | 671.00 | 16,775.00 | 15,772 |
| 2022-08-12 | 668.00 | 678.00 | 660.00 | 669.00 | 16,725.00 | 11,127 |
| 2022-08-11 | 662.00 | 670.00 | 655.00 | 668.00 | 16,700.00 | 16,877 |
| 2022-08-10 | 676.00 | 679.00 | 660.00 | 662.00 | 16,550.00 | 18,547 |
| 2022-08-09 | 673.00 | 675.00 | 661.00 | 674.00 | 16,850.00 | 18,609 |
| 2022-08-08 | 699.00 | 700.00 | 669.00 | 672.00 | 16,800.00 | 38,346 |
| 2022-08-05 | 709.00 | 709.00 | 695.00 | 701.00 | 17,525.00 | 21,668 |
| 2022-08-04 | 705.00 | 721.00 | 698.00 | 708.00 | 17,700.00 | 14,445 |
| 2022-08-03 | 704.00 | 715.00 | 700.00 | 707.00 | 17,675.00 | 16,535 |
| 2022-08-02 | 725.00 | 725.00 | 690.00 | 704.00 | 17,600.00 | 28,884 |
| 2022-08-01 | 734.00 | 740.00 | 712.00 | 725.00 | 18,125.00 | 16,166 |
| 2022-07-29 | 745.00 | 754.00 | 726.00 | 732.00 | 18,300.00 | 16,202 |
| 2022-07-28 | 760.00 | 771.00 | 742.00 | 745.00 | 18,625.00 | 27,539 |
| 2022-07-27 | 738.00 | 770.00 | 732.00 | 756.00 | 18,900.00 | 32,219 |
| 2022-07-26 | 747.00 | 755.00 | 728.00 | 738.00 | 18,450.00 | 20,585 |
| 2022-07-25 | 756.00 | 765.00 | 745.00 | 747.00 | 18,675.00 | 25,125 |
| 2022-07-22 | 751.00 | 795.00 | 750.00 | 755.00 | 18,875.00 | 68,408 |
| 2022-07-21 | 764.00 | 816.00 | 751.00 | 753.00 | 18,825.00 | 151,948 |
| 2022-07-20 | 785.00 | 802.00 | 751.00 | 763.00 | 19,075.00 | 58,241 |
| 2022-07-19 | 815.00 | 815.00 | 721.00 | 772.00 | 19,300.00 | 110,005 |
| 2022-07-18 | 803.00 | 926.00 | 801.00 | 820.00 | 20,500.00 | 445,454 |
| 2022-07-15 | 710.00 | 836.00 | 696.00 | 787.00 | 19,675.00 | 477,210 |
| 2022-07-14 | 704.00 | 725.00 | 690.00 | 710.00 | 17,750.00 | 37,651 |
| 2022-07-13 | 724.00 | 796.00 | 685.00 | 685.00 | 17,125.00 | 245,113 |
| 2022-07-12 | 710.00 | 730.00 | 661.00 | 691.00 | 17,275.00 | 80,440 |
| 2022-07-11 | 690.00 | 710.00 | 667.00 | 695.00 | 17,375.00 | 24,417 |
| 2022-07-08 | 667.00 | 680.00 | 662.00 | 674.00 | 16,850.00 | 8,762 |
| 2022-07-07 | 660.00 | 673.00 | 659.00 | 663.00 | 16,575.00 | 8,929 |
| 2022-07-06 | 658.00 | 668.00 | 650.00 | 652.00 | 16,300.00 | 15,207 |
| 2022-07-05 | 591.00 | 654.00 | 591.00 | 654.00 | 16,350.00 | 36,334 |
| 2022-07-04 | 615.00 | 625.00 | 585.00 | 598.00 | 14,950.00 | 14,439 |
| 2022-07-01 | 622.00 | 635.00 | 610.00 | 615.00 | 15,375.00 | 7,151 |
| 2022-06-30 | 655.00 | 655.00 | 626.00 | 626.00 | 15,650.00 | 12,142 |
| 2022-06-29 | 643.00 | 659.00 | 632.00 | 651.00 | 16,275.00 | 8,887 |
| 2022-06-28 | 640.00 | 665.00 | 636.00 | 649.00 | 16,225.00 | 11,622 |
| 2022-06-27 | 612.00 | 645.00 | 612.00 | 635.00 | 15,875.00 | 20,428 |
| 2022-06-24 | 570.00 | 610.00 | 570.00 | 609.00 | 15,225.00 | 16,520 |
| 2022-06-23 | 613.00 | 619.00 | 571.00 | 575.00 | 14,375.00 | 32,810 |
| 2022-06-22 | 670.00 | 670.00 | 619.00 | 619.00 | 15,475.00 | 18,502 |
| 2022-06-21 | 644.00 | 667.00 | 641.00 | 654.00 | 16,350.00 | 12,284 |
| 2022-06-20 | 695.00 | 710.00 | 651.00 | 651.00 | 16,275.00 | 19,274 |
| 2022-06-17 | 680.00 | 708.00 | 655.00 | 703.00 | 17,575.00 | 16,779 |
| 2022-06-16 | 673.00 | 778.00 | 673.00 | 694.00 | 17,350.00 | 83,888 |
| 2022-06-15 | 690.00 | 694.00 | 662.00 | 670.00 | 16,750.00 | 22,695 |
| 2022-06-14 | 725.00 | 725.00 | 674.00 | 690.00 | 17,250.00 | 37,459 |
| 2022-06-13 | 755.00 | 758.00 | 727.00 | 727.00 | 18,175.00 | 25,066 |
| 2022-06-10 | 784.00 | 784.00 | 763.00 | 766.00 | 19,150.00 | 9,486 |
| 2022-06-09 | 782.00 | 788.00 | 765.00 | 779.00 | 19,475.00 | 17,146 |
| 2022-06-08 | 775.00 | 790.00 | 774.00 | 785.00 | 19,625.00 | 7,680 |
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.