Gold Pacific Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-10 | 235.00 | 235.00 | 224.00 | 229.00 | 5,725.00 | 40,076 |
| 2025-03-07 | 238.00 | 238.00 | 234.00 | 236.00 | 5,900.00 | 13,913 |
| 2025-03-06 | 238.00 | 241.00 | 236.00 | 238.00 | 5,950.00 | 14,490 |
| 2025-03-05 | 236.00 | 239.00 | 234.00 | 238.00 | 5,950.00 | 24,158 |
| 2025-03-04 | 245.00 | 246.00 | 233.00 | 234.00 | 5,850.00 | 53,658 |
| 2025-02-28 | 242.00 | 253.00 | 239.00 | 245.00 | 6,125.00 | 54,431 |
| 2025-02-27 | 247.00 | 251.00 | 242.00 | 245.00 | 6,125.00 | 40,915 |
| 2025-02-26 | 250.00 | 251.00 | 244.00 | 245.00 | 6,125.00 | 35,311 |
| 2025-02-25 | 245.00 | 253.00 | 242.00 | 250.00 | 6,250.00 | 48,022 |
| 2025-02-24 | 255.00 | 278.00 | 247.00 | 247.00 | 6,175.00 | 224,187 |
| 2025-02-21 | 246.00 | 250.00 | 245.00 | 248.00 | 6,200.00 | 16,589 |
| 2025-02-20 | 247.00 | 255.00 | 243.00 | 246.00 | 6,150.00 | 34,928 |
| 2025-02-19 | 240.00 | 254.00 | 239.00 | 249.00 | 6,225.00 | 75,189 |
| 2025-02-18 | 241.00 | 245.00 | 238.00 | 240.00 | 6,000.00 | 20,768 |
| 2025-02-17 | 241.00 | 243.00 | 239.00 | 242.00 | 6,050.00 | 20,656 |
| 2025-02-14 | 242.00 | 245.00 | 238.00 | 241.00 | 6,025.00 | 25,968 |
| 2025-02-13 | 238.00 | 245.00 | 238.00 | 242.00 | 6,050.00 | 28,470 |
| 2025-02-12 | 246.00 | 246.00 | 238.00 | 240.00 | 6,000.00 | 30,809 |
| 2025-02-11 | 253.00 | 253.00 | 243.00 | 245.00 | 6,125.00 | 26,061 |
| 2025-02-10 | 240.00 | 250.00 | 235.00 | 249.00 | 6,225.00 | 42,737 |
| 2025-02-07 | 243.00 | 245.00 | 239.00 | 242.00 | 6,050.00 | 24,530 |
| 2025-02-06 | 245.00 | 250.00 | 240.00 | 243.00 | 6,075.00 | 31,390 |
| 2025-02-05 | 255.00 | 257.00 | 243.00 | 245.00 | 6,125.00 | 67,416 |
| 2025-02-04 | 248.00 | 259.00 | 248.00 | 255.00 | 6,375.00 | 55,008 |
| 2025-02-03 | 259.00 | 261.00 | 243.00 | 247.00 | 6,175.00 | 71,219 |
| 2025-01-31 | 275.00 | 276.00 | 255.00 | 259.00 | 6,475.00 | 76,435 |
| 2025-01-24 | 268.00 | 275.00 | 263.00 | 272.00 | 6,800.00 | 115,413 |
| 2025-01-23 | 265.00 | 272.00 | 257.00 | 268.00 | 6,700.00 | 69,543 |
| 2025-01-22 | 262.00 | 281.00 | 259.00 | 263.00 | 6,575.00 | 137,112 |
| 2025-01-21 | 270.00 | 275.00 | 260.00 | 262.00 | 6,550.00 | 72,872 |
| 2025-01-20 | 272.00 | 283.00 | 252.00 | 270.00 | 6,750.00 | 142,835 |
| 2025-01-17 | 286.00 | 288.00 | 271.00 | 274.00 | 6,850.00 | 141,190 |
| 2025-01-16 | 287.00 | 298.00 | 280.00 | 285.00 | 7,125.00 | 152,661 |
| 2025-01-15 | 304.00 | 304.00 | 281.00 | 287.00 | 7,175.00 | 197,386 |
| 2025-01-14 | 318.00 | 325.00 | 291.00 | 303.00 | 7,575.00 | 473,444 |
| 2025-01-13 | 305.00 | 365.00 | 302.00 | 331.00 | 8,275.00 | 2,460,896 |
| 2025-01-10 | 344.00 | 360.00 | 297.00 | 300.00 | 7,500.00 | 945,598 |
| 2025-01-09 | 337.00 | 380.00 | 312.00 | 323.00 | 8,075.00 | 3,026,870 |
| 2025-01-08 | 229.00 | 293.00 | 227.00 | 293.00 | 7,325.00 | 1,159,302 |
| 2025-01-07 | 228.00 | 230.00 | 224.00 | 226.00 | 5,650.00 | 14,328 |
| 2025-01-06 | 229.00 | 230.00 | 222.00 | 228.00 | 5,700.00 | 26,438 |
| 2025-01-03 | 221.00 | 227.00 | 220.00 | 226.00 | 5,650.00 | 18,176 |
| 2025-01-02 | 222.00 | 223.00 | 219.00 | 222.00 | 5,550.00 | 7,940 |
| 2024-12-30 | 218.00 | 223.00 | 216.00 | 220.00 | 5,500.00 | 8,563 |
| 2024-12-27 | 222.00 | 223.00 | 217.00 | 218.00 | 5,450.00 | 16,701 |
| 2024-12-26 | 224.00 | 227.00 | 220.00 | 224.00 | 5,600.00 | 10,841 |
| 2024-12-24 | 236.00 | 236.00 | 221.00 | 224.00 | 5,600.00 | 10,635 |
| 2024-12-23 | 222.00 | 229.00 | 222.00 | 228.00 | 5,700.00 | 18,999 |
| 2024-12-20 | 230.00 | 230.00 | 222.00 | 223.00 | 5,575.00 | 21,083 |
| 2024-12-19 | 233.00 | 234.00 | 221.00 | 230.00 | 5,750.00 | 17,605 |
| 2024-12-18 | 235.00 | 238.00 | 230.00 | 233.00 | 5,825.00 | 8,374 |
| 2024-12-17 | 236.00 | 239.00 | 232.00 | 234.00 | 5,850.00 | 7,833 |
| 2024-12-16 | 245.00 | 245.00 | 231.00 | 236.00 | 5,900.00 | 15,707 |
| 2024-12-13 | 234.00 | 242.00 | 226.00 | 242.00 | 6,050.00 | 25,300 |
| 2024-12-12 | 237.00 | 237.00 | 226.00 | 232.00 | 5,800.00 | 14,295 |
| 2024-12-11 | 227.00 | 233.00 | 227.00 | 232.00 | 5,800.00 | 13,605 |
| 2024-12-10 | 210.00 | 228.00 | 209.00 | 227.00 | 5,675.00 | 25,717 |
| 2024-12-09 | 231.00 | 234.00 | 210.00 | 213.00 | 5,325.00 | 43,429 |
| 2024-12-06 | 231.00 | 239.00 | 229.00 | 234.00 | 5,850.00 | 17,573 |
| 2024-12-05 | 231.00 | 235.00 | 231.00 | 232.00 | 5,800.00 | 11,033 |
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.