Gold Pacific Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-10 | 1,060.00 | 1,165.00 | 1,050.00 | 1,065.00 | 26,625.00 | 206,022 |
| 2022-03-08 | 1,055.00 | 1,145.00 | 1,025.00 | 1,050.00 | 26,250.00 | 154,598 |
| 2022-03-07 | 1,075.00 | 1,080.00 | 1,045.00 | 1,060.00 | 26,500.00 | 32,169 |
| 2022-03-04 | 1,105.00 | 1,105.00 | 1,060.00 | 1,075.00 | 26,875.00 | 34,681 |
| 2022-03-03 | 1,105.00 | 1,105.00 | 1,085.00 | 1,100.00 | 27,500.00 | 27,763 |
| 2022-03-02 | 1,065.00 | 1,115.00 | 1,050.00 | 1,095.00 | 27,375.00 | 47,650 |
| 2022-02-28 | 1,070.00 | 1,105.00 | 1,050.00 | 1,065.00 | 26,625.00 | 54,962 |
| 2022-02-25 | 1,070.00 | 1,095.00 | 1,060.00 | 1,070.00 | 26,750.00 | 39,768 |
| 2022-02-24 | 1,105.00 | 1,115.00 | 1,045.00 | 1,050.00 | 26,250.00 | 66,184 |
| 2022-02-23 | 1,120.00 | 1,135.00 | 1,105.00 | 1,125.00 | 28,125.00 | 36,673 |
| 2022-02-22 | 1,125.00 | 1,200.00 | 1,110.00 | 1,110.00 | 27,750.00 | 110,231 |
| 2022-02-21 | 1,140.00 | 1,170.00 | 1,125.00 | 1,160.00 | 29,000.00 | 39,731 |
| 2022-02-18 | 1,180.00 | 1,200.00 | 1,155.00 | 1,165.00 | 29,125.00 | 91,028 |
| 2022-02-17 | 1,200.00 | 1,285.00 | 1,120.00 | 1,165.00 | 29,125.00 | 189,112 |
| 2022-02-16 | 1,125.00 | 1,220.00 | 1,120.00 | 1,140.00 | 28,500.00 | 106,306 |
| 2022-02-15 | 1,095.00 | 1,135.00 | 1,075.00 | 1,085.00 | 27,125.00 | 57,273 |
| 2022-02-14 | 1,230.00 | 1,250.00 | 1,110.00 | 1,110.00 | 27,750.00 | 137,853 |
| 2022-02-11 | 1,280.00 | 1,345.00 | 1,245.00 | 1,265.00 | 31,625.00 | 182,383 |
| 2022-02-10 | 1,385.00 | 1,500.00 | 1,265.00 | 1,280.00 | 32,000.00 | 916,035 |
| 2022-02-09 | 1,265.00 | 1,320.00 | 1,255.00 | 1,285.00 | 32,125.00 | 101,961 |
| 2022-02-08 | 1,330.00 | 1,335.00 | 1,250.00 | 1,260.00 | 31,500.00 | 113,398 |
| 2022-02-07 | 1,260.00 | 1,465.00 | 1,260.00 | 1,315.00 | 32,875.00 | 825,126 |
| 2022-02-04 | 1,235.00 | 1,285.00 | 1,230.00 | 1,240.00 | 31,000.00 | 80,377 |
| 2022-02-03 | 1,155.00 | 1,290.00 | 1,150.00 | 1,255.00 | 31,375.00 | 163,201 |
| 2022-01-28 | 1,120.00 | 1,190.00 | 1,105.00 | 1,135.00 | 28,375.00 | 52,876 |
| 2022-01-27 | 1,155.00 | 1,160.00 | 1,080.00 | 1,105.00 | 27,625.00 | 40,552 |
| 2022-01-26 | 1,080.00 | 1,185.00 | 1,045.00 | 1,155.00 | 28,875.00 | 116,564 |
| 2022-01-25 | 1,055.00 | 1,210.00 | 1,015.00 | 1,100.00 | 27,500.00 | 172,513 |
| 2022-01-24 | 1,115.00 | 1,125.00 | 1,010.00 | 1,050.00 | 26,250.00 | 93,597 |
| 2022-01-21 | 1,120.00 | 1,160.00 | 1,115.00 | 1,125.00 | 28,125.00 | 20,394 |
| 2022-01-20 | 1,110.00 | 1,150.00 | 1,100.00 | 1,140.00 | 28,500.00 | 22,145 |
| 2022-01-19 | 1,095.00 | 1,135.00 | 1,090.00 | 1,105.00 | 27,625.00 | 33,802 |
| 2022-01-18 | 1,160.00 | 1,190.00 | 1,115.00 | 1,125.00 | 28,125.00 | 36,823 |
| 2022-01-17 | 1,180.00 | 1,200.00 | 1,155.00 | 1,165.00 | 29,125.00 | 32,849 |
| 2022-01-14 | 1,220.00 | 1,235.00 | 1,185.00 | 1,195.00 | 29,875.00 | 42,079 |
| 2022-01-13 | 1,245.00 | 1,250.00 | 1,220.00 | 1,230.00 | 30,750.00 | 30,057 |
| 2022-01-12 | 1,245.00 | 1,255.00 | 1,235.00 | 1,250.00 | 31,250.00 | 29,521 |
| 2022-01-11 | 1,285.00 | 1,290.00 | 1,230.00 | 1,240.00 | 31,000.00 | 41,003 |
| 2022-01-10 | 1,270.00 | 1,310.00 | 1,250.00 | 1,285.00 | 32,125.00 | 65,530 |
| 2022-01-07 | 1,235.00 | 1,275.00 | 1,235.00 | 1,270.00 | 31,750.00 | 37,808 |
| 2022-01-06 | 1,255.00 | 1,320.00 | 1,220.00 | 1,240.00 | 31,000.00 | 125,230 |
| 2022-01-05 | 1,260.00 | 1,275.00 | 1,245.00 | 1,265.00 | 31,625.00 | 55,050 |
| 2022-01-04 | 1,315.00 | 1,315.00 | 1,260.00 | 1,275.00 | 31,875.00 | 43,329 |
| 2022-01-03 | 1,280.00 | 1,310.00 | 1,275.00 | 1,300.00 | 32,500.00 | 39,965 |
| 2021-12-30 | 1,265.00 | 1,295.00 | 1,265.00 | 1,290.00 | 32,250.00 | 45,382 |
| 2021-12-29 | 1,240.00 | 1,270.00 | 1,225.00 | 1,270.00 | 31,750.00 | 68,982 |
| 2021-12-28 | 1,245.00 | 1,250.00 | 1,220.00 | 1,230.00 | 30,750.00 | 59,713 |
| 2021-12-27 | 1,215.00 | 1,295.00 | 1,215.00 | 1,235.00 | 30,875.00 | 147,215 |
| 2021-12-24 | 1,225.00 | 1,235.00 | 1,200.00 | 1,215.00 | 30,375.00 | 49,524 |
| 2021-12-23 | 1,220.00 | 1,240.00 | 1,210.00 | 1,230.00 | 30,750.00 | 47,830 |
| 2021-12-22 | 1,230.00 | 1,245.00 | 1,220.00 | 1,220.00 | 30,500.00 | 49,577 |
| 2021-12-21 | 1,255.00 | 1,270.00 | 1,205.00 | 1,225.00 | 30,625.00 | 77,897 |
| 2021-12-20 | 1,265.00 | 1,290.00 | 1,255.00 | 1,255.00 | 31,375.00 | 67,558 |
| 2021-12-17 | 1,260.00 | 1,285.00 | 1,255.00 | 1,265.00 | 31,625.00 | 57,794 |
| 2021-12-16 | 1,305.00 | 1,315.00 | 1,270.00 | 1,285.00 | 32,125.00 | 96,076 |
| 2021-12-15 | 1,325.00 | 1,365.00 | 1,305.00 | 1,310.00 | 32,750.00 | 138,427 |
| 2021-12-14 | 1,410.00 | 1,445.00 | 1,310.00 | 1,335.00 | 33,375.00 | 223,288 |
| 2021-12-13 | 1,335.00 | 1,465.00 | 1,330.00 | 1,405.00 | 35,125.00 | 682,601 |
| 2021-12-10 | 1,430.00 | 1,455.00 | 1,315.00 | 1,330.00 | 33,250.00 | 277,016 |
| 2021-12-09 | 1,455.00 | 1,490.00 | 1,390.00 | 1,390.00 | 34,750.00 | 304,348 |
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.