Gold Pacific Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 236.00 | 239.00 | 229.00 | 231.00 | 5,775.00 | 35,982 |
| 2024-12-03 | 237.00 | 243.00 | 236.00 | 238.00 | 5,950.00 | 13,544 |
| 2024-12-02 | 236.00 | 244.00 | 236.00 | 239.00 | 5,975.00 | 30,296 |
| 2024-11-29 | 244.00 | 246.00 | 236.00 | 236.00 | 5,900.00 | 19,564 |
| 2024-11-28 | 243.00 | 249.00 | 240.00 | 244.00 | 6,100.00 | 13,152 |
| 2024-11-27 | 241.00 | 245.00 | 238.00 | 243.00 | 6,075.00 | 11,367 |
| 2024-11-26 | 243.00 | 245.00 | 237.00 | 241.00 | 6,025.00 | 17,481 |
| 2024-11-25 | 238.00 | 245.00 | 238.00 | 240.00 | 6,000.00 | 17,247 |
| 2024-11-22 | 242.00 | 247.00 | 237.00 | 237.00 | 5,925.00 | 21,026 |
| 2024-11-21 | 242.00 | 250.00 | 240.00 | 242.00 | 6,050.00 | 18,633 |
| 2024-11-20 | 248.00 | 255.00 | 238.00 | 242.00 | 6,050.00 | 45,567 |
| 2024-11-19 | 245.00 | 250.00 | 245.00 | 249.00 | 6,225.00 | 14,970 |
| 2024-11-18 | 251.00 | 253.00 | 244.00 | 251.00 | 6,275.00 | 16,331 |
| 2024-11-15 | 241.00 | 253.00 | 239.00 | 251.00 | 6,275.00 | 26,180 |
| 2024-11-14 | 232.00 | 265.00 | 232.00 | 240.00 | 6,000.00 | 79,662 |
| 2024-11-13 | 236.00 | 241.00 | 233.00 | 233.00 | 5,825.00 | 21,020 |
| 2024-11-12 | 246.00 | 250.00 | 237.00 | 240.00 | 6,000.00 | 27,232 |
| 2024-11-11 | 258.00 | 259.00 | 246.00 | 247.00 | 6,175.00 | 27,904 |
| 2024-11-08 | 255.00 | 257.00 | 251.00 | 256.00 | 6,400.00 | 13,903 |
| 2024-11-07 | 255.00 | 256.00 | 249.00 | 255.00 | 6,375.00 | 18,064 |
| 2024-11-06 | 265.00 | 265.00 | 252.00 | 255.00 | 6,375.00 | 28,721 |
| 2024-11-05 | 265.00 | 266.00 | 260.00 | 262.00 | 6,550.00 | 12,519 |
| 2024-11-04 | 262.00 | 267.00 | 258.00 | 265.00 | 6,625.00 | 18,709 |
| 2024-11-01 | 263.00 | 265.00 | 260.00 | 262.00 | 6,550.00 | 15,073 |
| 2024-10-31 | 267.00 | 269.00 | 260.00 | 263.00 | 6,575.00 | 25,951 |
| 2024-10-30 | 263.00 | 289.00 | 262.00 | 271.00 | 6,775.00 | 71,827 |
| 2024-10-29 | 257.00 | 265.00 | 256.00 | 263.00 | 6,575.00 | 13,789 |
| 2024-10-28 | 250.00 | 257.00 | 247.00 | 257.00 | 6,425.00 | 17,735 |
| 2024-10-25 | 258.00 | 261.00 | 252.00 | 253.00 | 6,325.00 | 16,728 |
| 2024-10-24 | 258.00 | 262.00 | 253.00 | 259.00 | 6,475.00 | 10,296 |
| 2024-10-23 | 264.00 | 264.00 | 250.00 | 260.00 | 6,500.00 | 23,779 |
| 2024-10-22 | 268.00 | 270.00 | 251.00 | 260.00 | 6,500.00 | 41,866 |
| 2024-10-21 | 270.00 | 273.00 | 265.00 | 270.00 | 6,750.00 | 16,908 |
| 2024-10-18 | 278.00 | 289.00 | 267.00 | 268.00 | 6,700.00 | 59,925 |
| 2024-10-17 | 280.00 | 284.00 | 275.00 | 278.00 | 6,950.00 | 18,424 |
| 2024-10-16 | 281.00 | 289.00 | 275.00 | 281.00 | 7,025.00 | 19,487 |
| 2024-10-15 | 274.00 | 294.00 | 273.00 | 281.00 | 7,025.00 | 40,451 |
| 2024-10-14 | 279.00 | 279.00 | 271.00 | 274.00 | 6,850.00 | 12,534 |
| 2024-10-11 | 281.00 | 283.00 | 274.00 | 274.00 | 6,850.00 | 32,954 |
| 2024-10-10 | 288.00 | 291.00 | 281.00 | 281.00 | 7,025.00 | 18,718 |
| 2024-10-08 | 284.00 | 288.00 | 277.00 | 288.00 | 7,200.00 | 25,578 |
| 2024-10-07 | 296.00 | 297.00 | 282.00 | 285.00 | 7,125.00 | 43,989 |
| 2024-10-04 | 280.00 | 292.00 | 271.00 | 290.00 | 7,250.00 | 56,516 |
| 2024-10-02 | 285.00 | 290.00 | 268.00 | 280.00 | 7,000.00 | 31,926 |
| 2024-09-30 | 294.00 | 297.00 | 286.00 | 288.00 | 7,200.00 | 43,313 |
| 2024-09-27 | 290.00 | 296.00 | 285.00 | 294.00 | 7,350.00 | 37,536 |
| 2024-09-26 | 288.00 | 299.00 | 286.00 | 290.00 | 7,250.00 | 30,141 |
| 2024-09-25 | 295.00 | 296.00 | 288.00 | 291.00 | 7,275.00 | 28,651 |
| 2024-09-24 | 296.00 | 300.00 | 290.00 | 295.00 | 7,375.00 | 46,513 |
| 2024-09-23 | 310.00 | 310.00 | 294.00 | 295.00 | 7,375.00 | 53,433 |
| 2024-09-20 | 318.00 | 318.00 | 302.00 | 310.00 | 7,750.00 | 122,352 |
| 2024-09-19 | 290.00 | 333.00 | 283.00 | 319.00 | 7,975.00 | 508,374 |
| 2024-09-13 | 308.00 | 315.00 | 288.00 | 288.00 | 7,200.00 | 185,568 |
| 2024-09-12 | 285.00 | 334.00 | 281.00 | 301.00 | 7,525.00 | 1,231,759 |
| 2024-09-11 | 256.00 | 329.00 | 256.00 | 279.00 | 6,975.00 | 1,805,856 |
| 2024-09-10 | 262.00 | 262.00 | 252.00 | 254.00 | 6,350.00 | 13,938 |
| 2024-09-09 | 250.00 | 261.00 | 248.00 | 256.00 | 6,400.00 | 27,118 |
| 2024-09-06 | 269.00 | 271.00 | 255.00 | 257.00 | 6,425.00 | 31,682 |
| 2024-09-05 | 266.00 | 275.00 | 262.00 | 268.00 | 6,700.00 | 23,000 |
| 2024-09-04 | 275.00 | 277.00 | 261.00 | 266.00 | 6,650.00 | 49,166 |
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.