Gold Pacific Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 280.00 | 289.00 | 278.00 | 281.00 | 7,025.00 | 26,934 |
| 2024-09-02 | 287.00 | 290.00 | 271.00 | 278.00 | 6,950.00 | 45,959 |
| 2024-08-30 | 274.00 | 311.00 | 273.00 | 282.00 | 7,050.00 | 227,991 |
| 2024-08-29 | 283.00 | 285.00 | 271.00 | 275.00 | 6,875.00 | 44,213 |
| 2024-08-28 | 289.00 | 295.00 | 281.00 | 283.00 | 7,075.00 | 47,940 |
| 2024-08-27 | 281.00 | 292.00 | 280.00 | 289.00 | 7,225.00 | 51,531 |
| 2024-08-26 | 300.00 | 300.00 | 287.00 | 289.00 | 7,225.00 | 57,063 |
| 2024-08-23 | 303.00 | 311.00 | 290.00 | 301.00 | 7,525.00 | 127,746 |
| 2024-08-22 | 325.00 | 334.00 | 299.00 | 313.00 | 7,825.00 | 159,677 |
| 2024-08-21 | 362.00 | 364.00 | 318.00 | 325.00 | 8,125.00 | 304,799 |
| 2024-08-20 | 372.00 | 373.00 | 350.00 | 356.00 | 8,900.00 | 444,234 |
| 2024-08-19 | 393.00 | 453.00 | 383.00 | 389.00 | 9,725.00 | 1,921,254 |
| 2024-08-16 | 287.00 | 369.00 | 286.00 | 369.00 | 9,225.00 | 848,104 |
| 2024-08-14 | 274.00 | 299.00 | 274.00 | 284.00 | 7,100.00 | 25,928 |
| 2024-08-13 | 289.00 | 295.00 | 274.00 | 274.00 | 6,850.00 | 22,529 |
| 2024-08-12 | 289.00 | 302.00 | 286.00 | 288.00 | 7,200.00 | 51,429 |
| 2024-08-09 | 310.00 | 321.00 | 282.00 | 288.00 | 7,200.00 | 56,245 |
| 2024-08-08 | 268.00 | 304.00 | 268.00 | 300.00 | 7,500.00 | 142,475 |
| 2024-08-07 | 269.00 | 278.00 | 257.00 | 268.00 | 6,700.00 | 19,456 |
| 2024-08-06 | 251.00 | 269.00 | 251.00 | 263.00 | 6,575.00 | 20,795 |
| 2024-08-05 | 279.00 | 280.00 | 248.00 | 250.00 | 6,250.00 | 39,941 |
| 2024-08-02 | 288.00 | 297.00 | 279.00 | 282.00 | 7,050.00 | 28,844 |
| 2024-08-01 | 295.00 | 300.00 | 287.00 | 288.00 | 7,200.00 | 29,132 |
| 2024-07-31 | 290.00 | 311.00 | 290.00 | 293.00 | 7,325.00 | 100,119 |
| 2024-07-30 | 280.00 | 311.00 | 269.00 | 293.00 | 7,325.00 | 207,358 |
| 2024-07-29 | 285.00 | 285.00 | 276.00 | 282.00 | 7,050.00 | 21,475 |
| 2024-07-26 | 285.00 | 287.00 | 280.00 | 282.00 | 7,050.00 | 24,039 |
| 2024-07-25 | 286.00 | 288.00 | 275.00 | 283.00 | 7,075.00 | 28,375 |
| 2024-07-24 | 284.00 | 304.00 | 281.00 | 286.00 | 7,150.00 | 123,240 |
| 2024-07-23 | 291.00 | 292.00 | 278.00 | 278.00 | 6,950.00 | 80,753 |
| 2024-07-22 | 269.00 | 324.00 | 260.00 | 291.00 | 7,275.00 | 643,866 |
| 2024-07-19 | 264.00 | 282.00 | 259.00 | 260.00 | 6,500.00 | 36,852 |
| 2024-07-18 | 262.00 | 295.00 | 260.00 | 262.00 | 6,550.00 | 228,995 |
| 2024-07-17 | 276.00 | 277.00 | 262.00 | 265.00 | 6,625.00 | 50,055 |
| 2024-07-16 | 242.00 | 290.00 | 241.00 | 279.00 | 6,975.00 | 311,998 |
| 2024-07-15 | 243.00 | 249.00 | 242.00 | 242.00 | 6,050.00 | 7,558 |
| 2024-07-12 | 242.00 | 243.00 | 239.00 | 242.00 | 6,050.00 | 6,325 |
| 2024-07-11 | 242.00 | 248.00 | 241.00 | 243.00 | 6,075.00 | 10,447 |
| 2024-07-10 | 248.00 | 249.00 | 242.00 | 242.00 | 6,050.00 | 10,484 |
| 2024-07-09 | 250.00 | 250.00 | 244.00 | 248.00 | 6,200.00 | 6,461 |
| 2024-07-08 | 249.00 | 252.00 | 245.00 | 246.00 | 6,150.00 | 6,724 |
| 2024-07-05 | 250.00 | 255.00 | 245.00 | 248.00 | 6,200.00 | 6,043 |
| 2024-07-04 | 251.00 | 253.00 | 246.00 | 248.00 | 6,200.00 | 7,574 |
| 2024-07-03 | 250.00 | 258.00 | 250.00 | 253.00 | 6,325.00 | 14,749 |
| 2024-07-02 | 252.00 | 256.00 | 247.00 | 252.00 | 6,300.00 | 7,982 |
| 2024-07-01 | 240.00 | 253.00 | 240.00 | 252.00 | 6,300.00 | 8,097 |
| 2024-06-28 | 247.00 | 247.00 | 233.00 | 242.00 | 6,050.00 | 16,235 |
| 2024-06-27 | 257.00 | 257.00 | 246.00 | 247.00 | 6,175.00 | 9,333 |
| 2024-06-26 | 249.00 | 257.00 | 246.00 | 253.00 | 6,325.00 | 5,057 |
| 2024-06-25 | 250.00 | 255.00 | 248.00 | 253.00 | 6,325.00 | 7,451 |
| 2024-06-24 | 246.00 | 257.00 | 244.00 | 250.00 | 6,250.00 | 17,488 |
| 2024-06-21 | 246.00 | 250.00 | 245.00 | 246.00 | 6,150.00 | 5,501 |
| 2024-06-20 | 246.00 | 252.00 | 245.00 | 247.00 | 6,175.00 | 8,531 |
| 2024-06-19 | 255.00 | 258.00 | 244.00 | 246.00 | 6,150.00 | 23,195 |
| 2024-06-18 | 260.00 | 264.00 | 253.00 | 255.00 | 6,375.00 | 13,565 |
| 2024-06-17 | 259.00 | 264.00 | 254.00 | 260.00 | 6,500.00 | 13,492 |
| 2024-06-14 | 263.00 | 270.00 | 256.00 | 259.00 | 6,475.00 | 13,574 |
| 2024-06-13 | 269.00 | 277.00 | 265.00 | 268.00 | 6,700.00 | 8,892 |
| 2024-06-12 | 259.00 | 284.00 | 257.00 | 270.00 | 6,750.00 | 42,220 |
| 2024-06-11 | 263.00 | 264.00 | 254.00 | 259.00 | 6,475.00 | 10,190 |
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.