Gaonchips Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 35,250.00 | 35,650.00 | 34,800.00 | 35,250.00 | 35,250.00 | 114,484 |
| 2023-11-02 | 32,600.00 | 34,700.00 | 32,550.00 | 34,700.00 | 34,700.00 | 218,091 |
| 2023-11-01 | 32,100.00 | 32,700.00 | 31,550.00 | 31,550.00 | 31,550.00 | 102,464 |
| 2023-10-31 | 33,500.00 | 33,900.00 | 31,700.00 | 31,800.00 | 31,800.00 | 93,237 |
| 2023-10-30 | 32,200.00 | 33,550.00 | 32,200.00 | 32,950.00 | 32,950.00 | 73,860 |
| 2023-10-27 | 34,300.00 | 34,850.00 | 32,400.00 | 32,950.00 | 32,950.00 | 111,645 |
| 2023-10-26 | 34,500.00 | 35,200.00 | 34,000.00 | 34,100.00 | 34,100.00 | 119,135 |
| 2023-10-25 | 36,950.00 | 37,600.00 | 35,750.00 | 36,250.00 | 36,250.00 | 202,528 |
| 2023-10-24 | 34,600.00 | 36,400.00 | 33,800.00 | 36,400.00 | 36,400.00 | 140,270 |
| 2023-10-23 | 34,500.00 | 35,300.00 | 34,000.00 | 34,000.00 | 34,000.00 | 60,026 |
| 2023-10-20 | 34,650.00 | 35,700.00 | 33,000.00 | 35,000.00 | 35,000.00 | 154,556 |
| 2023-10-19 | 36,900.00 | 37,200.00 | 35,300.00 | 35,350.00 | 35,350.00 | 144,295 |
| 2023-10-18 | 37,000.00 | 37,750.00 | 36,000.00 | 37,700.00 | 37,700.00 | 130,761 |
| 2023-10-17 | 36,750.00 | 38,000.00 | 36,500.00 | 37,700.00 | 37,700.00 | 162,906 |
| 2023-10-16 | 36,500.00 | 36,500.00 | 35,100.00 | 36,250.00 | 36,250.00 | 95,125 |
| 2023-10-13 | 36,350.00 | 37,650.00 | 35,800.00 | 37,050.00 | 37,050.00 | 171,568 |
| 2023-10-12 | 36,700.00 | 37,000.00 | 36,200.00 | 36,450.00 | 36,450.00 | 117,428 |
| 2023-10-11 | 34,600.00 | 36,200.00 | 34,550.00 | 35,700.00 | 35,700.00 | 136,667 |
| 2023-10-10 | 36,100.00 | 36,350.00 | 33,150.00 | 34,050.00 | 34,050.00 | 159,621 |
| 2023-10-06 | 34,050.00 | 36,100.00 | 34,000.00 | 35,900.00 | 35,900.00 | 160,557 |
| 2023-10-05 | 37,000.00 | 37,200.00 | 34,550.00 | 34,550.00 | 34,550.00 | 140,315 |
| 2023-10-04 | 36,400.00 | 37,450.00 | 35,850.00 | 36,350.00 | 36,350.00 | 149,747 |
| 2023-09-27 | 36,750.00 | 37,350.00 | 36,000.00 | 37,200.00 | 37,200.00 | 174,775 |
| 2023-09-26 | 36,350.00 | 36,750.00 | 35,650.00 | 36,100.00 | 36,100.00 | 138,798 |
| 2023-09-25 | 36,250.00 | 36,650.00 | 35,550.00 | 35,850.00 | 35,850.00 | 118,327 |
| 2023-09-22 | 35,250.00 | 36,700.00 | 35,200.00 | 36,300.00 | 36,300.00 | 185,343 |
| 2023-09-21 | 37,100.00 | 37,450.00 | 36,150.00 | 36,250.00 | 36,250.00 | 238,327 |
| 2023-09-20 | 38,700.00 | 39,150.00 | 37,850.00 | 38,150.00 | 38,150.00 | 193,773 |
| 2023-09-19 | 41,000.00 | 41,150.00 | 38,500.00 | 38,550.00 | 38,550.00 | 428,227 |
| 2023-09-18 | 42,600.00 | 42,650.00 | 40,700.00 | 40,850.00 | 40,850.00 | 422,992 |
| 2023-09-15 | 48,800.00 | 48,800.00 | 43,500.00 | 43,600.00 | 43,600.00 | 1,082,638 |
| 2023-09-14 | 43,350.00 | 46,350.00 | 43,200.00 | 46,350.00 | 46,350.00 | 846,715 |
| 2023-09-13 | 45,200.00 | 47,450.00 | 42,500.00 | 42,950.00 | 42,950.00 | 988,543 |
| 2023-09-12 | 47,250.00 | 51,600.00 | 42,550.00 | 44,850.00 | 44,850.00 | 3,277,991 |
| 2023-09-11 | 47,150.00 | 47,150.00 | 45,500.00 | 46,050.00 | 46,050.00 | 286,188 |
| 2023-09-08 | 47,800.00 | 48,050.00 | 45,800.00 | 46,700.00 | 46,700.00 | 307,933 |
| 2023-09-07 | 45,500.00 | 48,750.00 | 45,300.00 | 47,700.00 | 47,700.00 | 570,396 |
| 2023-09-06 | 47,500.00 | 49,100.00 | 46,050.00 | 46,500.00 | 46,500.00 | 620,768 |
| 2023-09-05 | 47,550.00 | 48,500.00 | 46,400.00 | 47,650.00 | 47,650.00 | 433,021 |
| 2023-09-04 | 48,450.00 | 48,750.00 | 45,900.00 | 48,250.00 | 48,250.00 | 696,378 |
| 2023-09-01 | 45,200.00 | 49,650.00 | 44,350.00 | 47,950.00 | 47,950.00 | 2,286,775 |
| 2023-08-31 | 43,200.00 | 44,550.00 | 42,950.00 | 44,550.00 | 44,550.00 | 303,751 |
| 2023-08-30 | 43,450.00 | 44,450.00 | 42,650.00 | 43,400.00 | 43,400.00 | 396,612 |
| 2023-08-29 | 40,550.00 | 43,700.00 | 40,100.00 | 43,350.00 | 43,350.00 | 395,847 |
| 2023-08-28 | 40,700.00 | 41,450.00 | 39,600.00 | 40,050.00 | 40,050.00 | 244,838 |
| 2023-08-25 | 42,300.00 | 42,750.00 | 40,700.00 | 40,700.00 | 40,700.00 | 329,935 |
| 2023-08-24 | 45,700.00 | 47,750.00 | 43,050.00 | 43,850.00 | 43,850.00 | 1,457,889 |
| 2023-08-23 | 42,800.00 | 44,950.00 | 42,300.00 | 42,950.00 | 42,950.00 | 603,636 |
| 2023-08-22 | 45,450.00 | 45,550.00 | 42,100.00 | 42,200.00 | 42,200.00 | 500,330 |
| 2023-08-21 | 43,100.00 | 44,050.00 | 42,000.00 | 43,450.00 | 43,450.00 | 493,279 |
| 2023-08-18 | 39,200.00 | 43,450.00 | 38,800.00 | 41,900.00 | 41,900.00 | 828,802 |
| 2023-08-17 | 36,900.00 | 40,150.00 | 36,450.00 | 40,100.00 | 40,100.00 | 381,460 |
| 2023-08-16 | 39,800.00 | 40,350.00 | 37,700.00 | 37,900.00 | 37,900.00 | 325,263 |
| 2023-08-14 | 39,700.00 | 40,250.00 | 38,800.00 | 39,350.00 | 39,350.00 | 240,170 |
| 2023-08-11 | 41,150.00 | 42,650.00 | 40,850.00 | 41,000.00 | 41,000.00 | 352,441 |
| 2023-08-10 | 41,300.00 | 41,750.00 | 40,350.00 | 40,800.00 | 40,800.00 | 416,790 |
| 2023-08-09 | 40,750.00 | 44,500.00 | 40,000.00 | 42,800.00 | 42,800.00 | 2,223,046 |
| 2023-08-08 | 40,400.00 | 40,750.00 | 38,700.00 | 39,200.00 | 39,200.00 | 396,740 |
| 2023-08-07 | 40,900.00 | 41,450.00 | 39,800.00 | 40,000.00 | 40,000.00 | 353,084 |
| 2023-08-04 | 42,350.00 | 43,350.00 | 40,500.00 | 41,650.00 | 41,650.00 | 527,906 |
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.