Gold Pacific Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-07 | 810.00 | 810.00 | 781.00 | 783.00 | 19,575.00 | 12,069 |
| 2022-06-03 | 813.00 | 813.00 | 798.00 | 801.00 | 20,025.00 | 12,223 |
| 2022-06-02 | 798.00 | 809.00 | 794.00 | 808.00 | 20,200.00 | 16,235 |
| 2022-05-31 | 782.00 | 807.00 | 778.00 | 801.00 | 20,025.00 | 33,622 |
| 2022-05-30 | 767.00 | 786.00 | 766.00 | 778.00 | 19,450.00 | 16,883 |
| 2022-05-27 | 768.00 | 775.00 | 762.00 | 766.00 | 19,150.00 | 12,275 |
| 2022-05-26 | 775.00 | 788.00 | 763.00 | 766.00 | 19,150.00 | 17,068 |
| 2022-05-25 | 790.00 | 797.00 | 771.00 | 774.00 | 19,350.00 | 21,022 |
| 2022-05-24 | 797.00 | 802.00 | 778.00 | 778.00 | 19,450.00 | 30,204 |
| 2022-05-23 | 771.00 | 905.00 | 769.00 | 792.00 | 19,800.00 | 338,707 |
| 2022-05-20 | 771.00 | 789.00 | 768.00 | 773.00 | 19,325.00 | 14,466 |
| 2022-05-19 | 775.00 | 794.00 | 768.00 | 774.00 | 19,350.00 | 11,615 |
| 2022-05-18 | 797.00 | 838.00 | 797.00 | 802.00 | 20,050.00 | 29,323 |
| 2022-05-17 | 781.00 | 798.00 | 770.00 | 794.00 | 19,850.00 | 12,893 |
| 2022-05-16 | 760.00 | 800.00 | 757.00 | 777.00 | 19,425.00 | 25,937 |
| 2022-05-13 | 752.00 | 763.00 | 742.00 | 752.00 | 18,800.00 | 23,218 |
| 2022-05-12 | 791.00 | 793.00 | 752.00 | 752.00 | 18,800.00 | 29,921 |
| 2022-05-11 | 793.00 | 808.00 | 791.00 | 795.00 | 19,875.00 | 13,735 |
| 2022-05-10 | 807.00 | 817.00 | 783.00 | 797.00 | 19,925.00 | 25,974 |
| 2022-05-09 | 838.00 | 844.00 | 815.00 | 820.00 | 20,500.00 | 28,898 |
| 2022-05-06 | 872.00 | 875.00 | 846.00 | 846.00 | 21,150.00 | 23,100 |
| 2022-05-04 | 854.00 | 920.00 | 854.00 | 873.00 | 21,825.00 | 61,212 |
| 2022-05-03 | 841.00 | 855.00 | 840.00 | 848.00 | 21,200.00 | 18,895 |
| 2022-05-02 | 835.00 | 848.00 | 835.00 | 840.00 | 21,000.00 | 21,992 |
| 2022-04-29 | 855.00 | 866.00 | 850.00 | 852.00 | 21,300.00 | 18,380 |
| 2022-04-28 | 884.00 | 884.00 | 850.00 | 850.00 | 21,250.00 | 25,446 |
| 2022-04-27 | 864.00 | 887.00 | 844.00 | 882.00 | 22,050.00 | 46,026 |
| 2022-04-26 | 828.00 | 960.00 | 828.00 | 870.00 | 21,750.00 | 270,112 |
| 2022-04-25 | 886.00 | 886.00 | 819.00 | 819.00 | 20,475.00 | 101,602 |
| 2022-04-22 | 887.00 | 901.00 | 883.00 | 887.00 | 22,175.00 | 39,625 |
| 2022-04-21 | 922.00 | 930.00 | 891.00 | 899.00 | 22,475.00 | 39,180 |
| 2022-04-20 | 974.00 | 976.00 | 880.00 | 919.00 | 22,975.00 | 142,697 |
| 2022-04-19 | 982.00 | 1,010.00 | 970.00 | 972.00 | 24,300.00 | 47,837 |
| 2022-04-18 | 991.00 | 1,030.00 | 979.00 | 980.00 | 24,500.00 | 64,682 |
| 2022-04-15 | 1,005.00 | 1,005.00 | 988.00 | 991.00 | 24,775.00 | 31,891 |
| 2022-04-14 | 1,010.00 | 1,015.00 | 1,000.00 | 1,005.00 | 25,125.00 | 24,587 |
| 2022-04-13 | 996.00 | 1,095.00 | 991.00 | 1,005.00 | 25,125.00 | 173,868 |
| 2022-04-12 | 1,025.00 | 1,030.00 | 980.00 | 988.00 | 24,700.00 | 78,984 |
| 2022-04-11 | 1,030.00 | 1,040.00 | 1,020.00 | 1,030.00 | 25,750.00 | 28,875 |
| 2022-04-08 | 1,035.00 | 1,055.00 | 1,025.00 | 1,030.00 | 25,750.00 | 32,577 |
| 2022-04-07 | 1,040.00 | 1,050.00 | 1,030.00 | 1,035.00 | 25,875.00 | 28,390 |
| 2022-04-06 | 1,070.00 | 1,070.00 | 1,050.00 | 1,050.00 | 26,250.00 | 30,243 |
| 2022-04-05 | 1,045.00 | 1,080.00 | 1,045.00 | 1,075.00 | 26,875.00 | 47,834 |
| 2022-04-04 | 1,050.00 | 1,050.00 | 1,030.00 | 1,040.00 | 26,000.00 | 46,594 |
| 2022-04-01 | 1,055.00 | 1,060.00 | 1,035.00 | 1,050.00 | 26,250.00 | 32,335 |
| 2022-03-31 | 1,055.00 | 1,070.00 | 1,050.00 | 1,055.00 | 26,375.00 | 30,659 |
| 2022-03-30 | 1,060.00 | 1,075.00 | 1,050.00 | 1,060.00 | 26,500.00 | 36,335 |
| 2022-03-29 | 1,055.00 | 1,065.00 | 1,050.00 | 1,060.00 | 26,500.00 | 28,935 |
| 2022-03-28 | 1,075.00 | 1,075.00 | 1,050.00 | 1,055.00 | 26,375.00 | 37,166 |
| 2022-03-25 | 1,075.00 | 1,085.00 | 1,065.00 | 1,070.00 | 26,750.00 | 29,169 |
| 2022-03-24 | 1,075.00 | 1,085.00 | 1,065.00 | 1,075.00 | 26,875.00 | 46,893 |
| 2022-03-23 | 1,110.00 | 1,115.00 | 1,075.00 | 1,085.00 | 27,125.00 | 54,300 |
| 2022-03-22 | 1,090.00 | 1,135.00 | 1,085.00 | 1,105.00 | 27,625.00 | 60,698 |
| 2022-03-21 | 1,100.00 | 1,105.00 | 1,075.00 | 1,075.00 | 26,875.00 | 47,858 |
| 2022-03-18 | 1,085.00 | 1,115.00 | 1,085.00 | 1,100.00 | 27,500.00 | 52,248 |
| 2022-03-17 | 1,075.00 | 1,100.00 | 1,070.00 | 1,080.00 | 27,000.00 | 45,709 |
| 2022-03-16 | 1,075.00 | 1,085.00 | 1,060.00 | 1,070.00 | 26,750.00 | 29,068 |
| 2022-03-15 | 1,070.00 | 1,110.00 | 1,065.00 | 1,065.00 | 26,625.00 | 39,293 |
| 2022-03-14 | 1,095.00 | 1,130.00 | 1,065.00 | 1,070.00 | 26,750.00 | 63,696 |
| 2022-03-11 | 1,065.00 | 1,145.00 | 1,060.00 | 1,085.00 | 27,125.00 | 155,467 |
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.