Gold Pacific Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-08 | 1,315.00 | 1,635.00 | 1,305.00 | 1,470.00 | 36,750.00 | 1,604,720 |
| 2021-12-07 | 1,265.00 | 1,330.00 | 1,245.00 | 1,315.00 | 32,875.00 | 65,068 |
| 2021-12-06 | 1,255.00 | 1,290.00 | 1,235.00 | 1,260.00 | 31,500.00 | 33,579 |
| 2021-12-03 | 1,230.00 | 1,270.00 | 1,220.00 | 1,250.00 | 31,250.00 | 58,865 |
| 2021-12-02 | 1,255.00 | 1,255.00 | 1,210.00 | 1,225.00 | 30,625.00 | 49,755 |
| 2021-12-01 | 1,185.00 | 1,270.00 | 1,080.00 | 1,240.00 | 31,000.00 | 165,105 |
| 2021-11-30 | 1,280.00 | 1,305.00 | 1,205.00 | 1,210.00 | 30,250.00 | 127,310 |
| 2021-11-29 | 1,235.00 | 1,310.00 | 1,230.00 | 1,260.00 | 31,500.00 | 70,326 |
| 2021-11-26 | 1,330.00 | 1,335.00 | 1,260.00 | 1,275.00 | 31,875.00 | 86,376 |
| 2021-11-25 | 1,370.00 | 1,375.00 | 1,325.00 | 1,330.00 | 33,250.00 | 60,886 |
| 2021-11-24 | 1,370.00 | 1,410.00 | 1,360.00 | 1,370.00 | 34,250.00 | 60,372 |
| 2021-11-23 | 1,350.00 | 1,385.00 | 1,335.00 | 1,365.00 | 34,125.00 | 64,708 |
| 2021-11-22 | 1,365.00 | 1,400.00 | 1,330.00 | 1,345.00 | 33,625.00 | 62,515 |
| 2021-11-19 | 1,310.00 | 1,365.00 | 1,310.00 | 1,345.00 | 33,625.00 | 54,880 |
| 2021-11-18 | 1,370.00 | 1,380.00 | 1,315.00 | 1,330.00 | 33,250.00 | 78,302 |
| 2021-11-17 | 1,405.00 | 1,415.00 | 1,330.00 | 1,370.00 | 34,250.00 | 81,722 |
| 2021-11-16 | 1,435.00 | 1,440.00 | 1,395.00 | 1,405.00 | 35,125.00 | 49,593 |
| 2021-11-15 | 1,395.00 | 1,450.00 | 1,380.00 | 1,440.00 | 36,000.00 | 59,184 |
| 2021-11-12 | 1,340.00 | 1,415.00 | 1,340.00 | 1,405.00 | 35,125.00 | 63,510 |
| 2021-11-11 | 1,380.00 | 1,425.00 | 1,325.00 | 1,340.00 | 33,500.00 | 99,143 |
| 2021-11-10 | 1,410.00 | 1,450.00 | 1,390.00 | 1,405.00 | 35,125.00 | 75,204 |
| 2021-11-09 | 1,455.00 | 1,480.00 | 1,410.00 | 1,420.00 | 35,500.00 | 61,175 |
| 2021-11-08 | 1,415.00 | 1,480.00 | 1,360.00 | 1,470.00 | 36,750.00 | 116,557 |
| 2021-11-05 | 1,495.00 | 1,495.00 | 1,410.00 | 1,420.00 | 35,500.00 | 110,372 |
| 2021-11-04 | 1,560.00 | 1,580.00 | 1,445.00 | 1,490.00 | 37,250.00 | 155,350 |
| 2021-11-03 | 1,620.00 | 1,630.00 | 1,550.00 | 1,555.00 | 38,875.00 | 132,202 |
| 2021-11-02 | 1,585.00 | 1,650.00 | 1,585.00 | 1,615.00 | 40,375.00 | 171,801 |
| 2021-11-01 | 1,635.00 | 1,650.00 | 1,575.00 | 1,575.00 | 39,375.00 | 104,923 |
| 2021-10-29 | 1,650.00 | 1,710.00 | 1,595.00 | 1,620.00 | 40,500.00 | 188,293 |
| 2021-10-28 | 1,665.00 | 1,665.00 | 1,600.00 | 1,610.00 | 40,250.00 | 125,291 |
| 2021-10-27 | 1,740.00 | 1,775.00 | 1,595.00 | 1,620.00 | 40,500.00 | 324,230 |
| 2021-10-26 | 1,650.00 | 1,760.00 | 1,635.00 | 1,690.00 | 42,250.00 | 301,279 |
| 2021-10-25 | 1,630.00 | 1,725.00 | 1,630.00 | 1,635.00 | 40,875.00 | 157,351 |
← NewerPage 19 of 19 · 1,113 trading days
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.