Gold Pacific Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-09 | 279.00 | 281.00 | 271.00 | 278.00 | 6,950.00 | 53,416 |
| 2025-06-05 | 272.00 | 292.00 | 272.00 | 279.00 | 6,975.00 | 91,146 |
| 2025-06-04 | 274.00 | 275.00 | 260.00 | 272.00 | 6,800.00 | 61,371 |
| 2025-06-02 | 272.00 | 279.00 | 270.00 | 274.00 | 6,850.00 | 61,592 |
| 2025-05-30 | 268.00 | 303.00 | 266.00 | 268.00 | 6,700.00 | 320,221 |
| 2025-05-29 | 262.00 | 271.00 | 259.00 | 268.00 | 6,700.00 | 47,905 |
| 2025-05-28 | 267.00 | 267.00 | 258.00 | 264.00 | 6,600.00 | 46,763 |
| 2025-05-27 | 269.00 | 274.00 | 260.00 | 265.00 | 6,625.00 | 76,218 |
| 2025-05-26 | 281.00 | 290.00 | 266.00 | 269.00 | 6,725.00 | 160,850 |
| 2025-05-23 | 304.00 | 329.00 | 277.00 | 278.00 | 6,950.00 | 324,759 |
| 2025-05-22 | 269.00 | 339.00 | 268.00 | 303.00 | 7,575.00 | 1,714,792 |
| 2025-05-21 | 257.00 | 296.00 | 255.00 | 268.00 | 6,700.00 | 905,426 |
| 2025-05-20 | 258.00 | 262.00 | 251.00 | 251.00 | 6,275.00 | 57,939 |
| 2025-05-19 | 255.00 | 290.00 | 245.00 | 258.00 | 6,450.00 | 496,107 |
| 2025-05-16 | 250.00 | 260.00 | 250.00 | 255.00 | 6,375.00 | 20,718 |
| 2025-05-15 | 262.00 | 262.00 | 249.00 | 250.00 | 6,250.00 | 14,966 |
| 2025-05-14 | 255.00 | 259.00 | 252.00 | 258.00 | 6,450.00 | 13,648 |
| 2025-05-13 | 253.00 | 257.00 | 253.00 | 255.00 | 6,375.00 | 12,567 |
| 2025-05-12 | 248.00 | 256.00 | 247.00 | 252.00 | 6,300.00 | 23,376 |
| 2025-05-09 | 254.00 | 256.00 | 248.00 | 248.00 | 6,200.00 | 18,723 |
| 2025-05-08 | 251.00 | 258.00 | 251.00 | 254.00 | 6,350.00 | 9,942 |
| 2025-05-07 | 255.00 | 263.00 | 250.00 | 253.00 | 6,325.00 | 20,262 |
| 2025-05-02 | 258.00 | 261.00 | 250.00 | 256.00 | 6,400.00 | 30,747 |
| 2025-04-30 | 269.00 | 269.00 | 259.00 | 261.00 | 6,525.00 | 31,242 |
| 2025-04-29 | 267.00 | 269.00 | 262.00 | 269.00 | 6,725.00 | 22,517 |
| 2025-04-28 | 270.00 | 270.00 | 265.00 | 267.00 | 6,675.00 | 25,305 |
| 2025-04-25 | 269.00 | 270.00 | 263.00 | 270.00 | 6,750.00 | 23,558 |
| 2025-04-24 | 273.00 | 279.00 | 266.00 | 271.00 | 6,775.00 | 18,663 |
| 2025-04-23 | 264.00 | 280.00 | 260.00 | 273.00 | 6,825.00 | 46,166 |
| 2025-04-22 | 272.00 | 273.00 | 262.00 | 264.00 | 6,600.00 | 36,072 |
| 2025-04-21 | 265.00 | 274.00 | 264.00 | 272.00 | 6,800.00 | 25,402 |
| 2025-04-18 | 263.00 | 272.00 | 259.00 | 268.00 | 6,700.00 | 42,856 |
| 2025-04-17 | 266.00 | 268.00 | 260.00 | 263.00 | 6,575.00 | 35,417 |
| 2025-04-16 | 264.00 | 269.00 | 261.00 | 268.00 | 6,700.00 | 32,876 |
| 2025-04-15 | 267.00 | 271.00 | 260.00 | 269.00 | 6,725.00 | 47,945 |
| 2025-04-14 | 280.00 | 280.00 | 260.00 | 267.00 | 6,675.00 | 56,977 |
| 2025-04-11 | 258.00 | 279.00 | 256.00 | 272.00 | 6,800.00 | 157,533 |
| 2025-04-10 | 263.00 | 265.00 | 250.00 | 258.00 | 6,450.00 | 75,564 |
| 2025-04-09 | 268.00 | 283.00 | 251.00 | 260.00 | 6,500.00 | 168,202 |
| 2025-04-08 | 261.00 | 300.00 | 258.00 | 268.00 | 6,700.00 | 554,338 |
| 2025-04-07 | 236.00 | 260.00 | 226.00 | 254.00 | 6,350.00 | 174,528 |
| 2025-04-04 | 234.00 | 237.00 | 231.00 | 236.00 | 5,900.00 | 19,423 |
| 2025-04-03 | 234.00 | 235.00 | 229.00 | 234.00 | 5,850.00 | 8,878 |
| 2025-04-02 | 239.00 | 240.00 | 231.00 | 234.00 | 5,850.00 | 17,963 |
| 2025-04-01 | 225.00 | 235.00 | 225.00 | 234.00 | 5,850.00 | 18,421 |
| 2025-03-31 | 225.00 | 229.00 | 222.00 | 225.00 | 5,625.00 | 17,289 |
| 2025-03-28 | 231.00 | 231.00 | 225.00 | 225.00 | 5,625.00 | 20,870 |
| 2025-03-27 | 235.00 | 235.00 | 225.00 | 231.00 | 5,775.00 | 22,021 |
| 2025-03-26 | 235.00 | 236.00 | 230.00 | 234.00 | 5,850.00 | 30,360 |
| 2025-03-25 | 237.00 | 239.00 | 232.00 | 235.00 | 5,875.00 | 20,235 |
| 2025-03-24 | 235.00 | 240.00 | 234.00 | 237.00 | 5,925.00 | 27,537 |
| 2025-03-21 | 235.00 | 238.00 | 233.00 | 235.00 | 5,875.00 | 14,270 |
| 2025-03-20 | 236.00 | 240.00 | 234.00 | 236.00 | 5,900.00 | 11,428 |
| 2025-03-19 | 238.00 | 242.00 | 234.00 | 236.00 | 5,900.00 | 20,733 |
| 2025-03-18 | 234.00 | 238.00 | 233.00 | 235.00 | 5,875.00 | 28,200 |
| 2025-03-17 | 237.00 | 239.00 | 233.00 | 233.00 | 5,825.00 | 21,386 |
| 2025-03-14 | 233.00 | 237.00 | 232.00 | 235.00 | 5,875.00 | 26,260 |
| 2025-03-13 | 238.00 | 244.00 | 232.00 | 233.00 | 5,825.00 | 74,278 |
| 2025-03-12 | 224.00 | 267.00 | 223.00 | 236.00 | 5,900.00 | 589,903 |
| 2025-03-11 | 225.00 | 227.00 | 220.00 | 226.00 | 5,650.00 | 21,947 |
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.