Gold Pacific Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-02 | 265.00 | 270.00 | 265.00 | 266.00 | 6,650.00 | 12,378 |
| 2025-09-01 | 275.00 | 275.00 | 267.00 | 267.00 | 6,675.00 | 14,566 |
| 2025-08-29 | 279.00 | 280.00 | 274.00 | 275.00 | 6,875.00 | 13,104 |
| 2025-08-28 | 281.00 | 283.00 | 277.00 | 280.00 | 7,000.00 | 8,547 |
| 2025-08-27 | 285.00 | 286.00 | 277.00 | 282.00 | 7,050.00 | 16,094 |
| 2025-08-26 | 277.00 | 291.00 | 276.00 | 284.00 | 7,100.00 | 36,205 |
| 2025-08-25 | 274.00 | 278.00 | 271.00 | 277.00 | 6,925.00 | 17,269 |
| 2025-08-22 | 270.00 | 273.00 | 269.00 | 270.00 | 6,750.00 | 13,189 |
| 2025-08-21 | 270.00 | 276.00 | 268.00 | 270.00 | 6,750.00 | 16,211 |
| 2025-08-20 | 274.00 | 276.00 | 268.00 | 270.00 | 6,750.00 | 32,531 |
| 2025-08-19 | 275.00 | 281.00 | 271.00 | 275.00 | 6,875.00 | 16,303 |
| 2025-08-18 | 283.00 | 291.00 | 275.00 | 275.00 | 6,875.00 | 26,380 |
| 2025-08-14 | 283.00 | 295.00 | 281.00 | 283.00 | 7,075.00 | 22,663 |
| 2025-08-13 | 280.00 | 298.00 | 280.00 | 286.00 | 7,150.00 | 50,460 |
| 2025-08-12 | 280.00 | 284.00 | 275.00 | 280.00 | 7,000.00 | 22,810 |
| 2025-08-11 | 287.00 | 291.00 | 275.00 | 280.00 | 7,000.00 | 49,014 |
| 2025-08-08 | 303.00 | 305.00 | 280.00 | 287.00 | 7,175.00 | 60,185 |
| 2025-08-07 | 286.00 | 315.00 | 281.00 | 302.00 | 7,550.00 | 211,032 |
| 2025-08-06 | 284.00 | 290.00 | 279.00 | 286.00 | 7,150.00 | 43,044 |
| 2025-08-05 | 278.00 | 305.00 | 276.00 | 282.00 | 7,050.00 | 127,653 |
| 2025-08-04 | 270.00 | 278.00 | 267.00 | 278.00 | 6,950.00 | 13,293 |
| 2025-08-01 | 274.00 | 274.00 | 265.00 | 270.00 | 6,750.00 | 23,262 |
| 2025-07-31 | 277.00 | 283.00 | 271.00 | 276.00 | 6,900.00 | 30,902 |
| 2025-07-30 | 277.00 | 282.00 | 274.00 | 280.00 | 7,000.00 | 13,192 |
| 2025-07-29 | 276.00 | 281.00 | 270.00 | 279.00 | 6,975.00 | 21,219 |
| 2025-07-28 | 276.00 | 280.00 | 273.00 | 276.00 | 6,900.00 | 22,724 |
| 2025-07-25 | 280.00 | 289.00 | 273.00 | 278.00 | 6,950.00 | 24,569 |
| 2025-07-24 | 289.00 | 291.00 | 276.00 | 280.00 | 7,000.00 | 39,441 |
| 2025-07-23 | 297.00 | 300.00 | 289.00 | 291.00 | 7,275.00 | 42,110 |
| 2025-07-22 | 300.00 | 304.00 | 296.00 | 297.00 | 7,425.00 | 23,804 |
| 2025-07-21 | 305.00 | 306.00 | 296.00 | 300.00 | 7,500.00 | 28,663 |
| 2025-07-18 | 310.00 | 313.00 | 301.00 | 306.00 | 7,650.00 | 38,311 |
| 2025-07-17 | 305.00 | 320.00 | 301.00 | 311.00 | 7,775.00 | 76,932 |
| 2025-07-16 | 305.00 | 317.00 | 294.00 | 305.00 | 7,625.00 | 63,824 |
| 2025-07-15 | 307.00 | 307.00 | 291.00 | 306.00 | 7,650.00 | 47,242 |
| 2025-07-14 | 300.00 | 310.00 | 292.00 | 309.00 | 7,725.00 | 79,649 |
| 2025-07-11 | 308.00 | 320.00 | 297.00 | 304.00 | 7,600.00 | 179,085 |
| 2025-07-10 | 275.00 | 332.00 | 271.00 | 308.00 | 7,700.00 | 1,280,134 |
| 2025-07-09 | 274.00 | 275.00 | 268.00 | 270.00 | 6,750.00 | 20,484 |
| 2025-07-08 | 272.00 | 276.00 | 270.00 | 272.00 | 6,800.00 | 23,708 |
| 2025-07-07 | 270.00 | 277.00 | 269.00 | 272.00 | 6,800.00 | 28,667 |
| 2025-07-04 | 270.00 | 277.00 | 267.00 | 269.00 | 6,725.00 | 29,010 |
| 2025-07-03 | 274.00 | 275.00 | 268.00 | 270.00 | 6,750.00 | 27,005 |
| 2025-07-02 | 261.00 | 274.00 | 254.00 | 274.00 | 6,850.00 | 73,634 |
| 2025-07-01 | 257.00 | 263.00 | 254.00 | 259.00 | 6,475.00 | 25,037 |
| 2025-06-30 | 256.00 | 258.00 | 251.00 | 257.00 | 6,425.00 | 15,908 |
| 2025-06-27 | 256.00 | 258.00 | 250.00 | 256.00 | 6,400.00 | 16,575 |
| 2025-06-26 | 264.00 | 265.00 | 250.00 | 255.00 | 6,375.00 | 56,876 |
| 2025-06-25 | 264.00 | 272.00 | 261.00 | 264.00 | 6,600.00 | 49,750 |
| 2025-06-24 | 262.00 | 268.00 | 258.00 | 264.00 | 6,600.00 | 34,544 |
| 2025-06-23 | 265.00 | 267.00 | 257.00 | 262.00 | 6,550.00 | 32,219 |
| 2025-06-20 | 266.00 | 269.00 | 263.00 | 265.00 | 6,625.00 | 21,358 |
| 2025-06-19 | 276.00 | 276.00 | 265.00 | 266.00 | 6,650.00 | 32,571 |
| 2025-06-18 | 284.00 | 284.00 | 273.00 | 274.00 | 6,850.00 | 32,389 |
| 2025-06-17 | 271.00 | 283.00 | 271.00 | 281.00 | 7,025.00 | 44,447 |
| 2025-06-16 | 273.00 | 275.00 | 264.00 | 270.00 | 6,750.00 | 38,218 |
| 2025-06-13 | 280.00 | 289.00 | 270.00 | 274.00 | 6,850.00 | 66,016 |
| 2025-06-12 | 286.00 | 286.00 | 277.00 | 279.00 | 6,975.00 | 37,478 |
| 2025-06-11 | 279.00 | 284.00 | 275.00 | 283.00 | 7,075.00 | 51,317 |
| 2025-06-10 | 278.00 | 280.00 | 271.00 | 274.00 | 6,850.00 | 38,276 |
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.