Gaonchips Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 45,200.00 | 45,400.00 | 40,800.00 | 42,650.00 | 42,650.00 | 836,345 |
| 2023-08-02 | 49,250.00 | 49,750.00 | 45,300.00 | 45,450.00 | 45,450.00 | 738,761 |
| 2023-08-01 | 50,600.00 | 51,700.00 | 48,700.00 | 50,500.00 | 50,500.00 | 1,041,180 |
| 2023-07-31 | 49,800.00 | 50,300.00 | 48,300.00 | 49,100.00 | 49,100.00 | 642,030 |
| 2023-07-28 | 52,800.00 | 53,500.00 | 48,950.00 | 49,700.00 | 49,700.00 | 1,474,619 |
| 2023-07-27 | 45,650.00 | 52,400.00 | 45,650.00 | 51,100.00 | 51,100.00 | 2,084,574 |
| 2023-07-26 | 47,050.00 | 48,450.00 | 43,700.00 | 45,650.00 | 45,650.00 | 1,247,628 |
| 2023-07-25 | 49,600.00 | 51,800.00 | 46,500.00 | 47,400.00 | 47,400.00 | 1,857,985 |
| 2023-07-24 | 47,850.00 | 48,300.00 | 45,000.00 | 48,300.00 | 48,300.00 | 1,517,556 |
| 2023-07-21 | 47,850.00 | 52,600.00 | 47,850.00 | 49,450.00 | 49,450.00 | 3,005,840 |
| 2023-07-20 | 48,500.00 | 50,900.00 | 46,650.00 | 47,450.00 | 47,450.00 | 3,724,629 |
| 2023-07-19 | 47,200.00 | 51,600.00 | 43,600.00 | 45,400.00 | 45,400.00 | 2,599,219 |
| 2023-07-18 | 45,450.00 | 46,400.00 | 43,600.00 | 44,550.00 | 44,550.00 | 1,010,031 |
| 2023-07-17 | 39,500.00 | 47,400.00 | 39,200.00 | 45,500.00 | 45,500.00 | 4,787,670 |
| 2023-07-14 | 41,000.00 | 42,650.00 | 39,200.00 | 40,600.00 | 40,600.00 | 2,008,164 |
| 2023-07-13 | 40,800.00 | 43,700.00 | 38,750.00 | 39,900.00 | 39,900.00 | 6,503,646 |
| 2023-07-12 | 36,300.00 | 38,400.00 | 36,250.00 | 37,100.00 | 37,100.00 | 1,924,015 |
| 2023-07-11 | 34,200.00 | 35,250.00 | 33,850.00 | 34,900.00 | 34,900.00 | 511,072 |
| 2023-07-10 | 37,150.00 | 37,250.00 | 33,550.00 | 33,600.00 | 33,600.00 | 999,614 |
| 2023-07-07 | 37,700.00 | 38,050.00 | 36,300.00 | 37,500.00 | 37,500.00 | 714,830 |
| 2023-07-06 | 38,150.00 | 38,750.00 | 37,000.00 | 37,600.00 | 37,600.00 | 1,227,170 |
| 2023-07-05 | 35,600.00 | 39,850.00 | 35,350.00 | 38,700.00 | 38,700.00 | 7,605,628 |
| 2023-07-04 | 33,200.00 | 33,450.00 | 32,500.00 | 33,450.00 | 33,450.00 | 439,308 |
| 2023-07-03 | 31,950.00 | 33,350.00 | 31,600.00 | 32,900.00 | 32,900.00 | 688,403 |
| 2023-06-30 | 31,350.00 | 31,650.00 | 30,700.00 | 31,400.00 | 31,400.00 | 153,955 |
| 2023-06-29 | 31,950.00 | 32,950.00 | 31,100.00 | 31,250.00 | 31,250.00 | 661,393 |
| 2023-06-28 | 31,200.00 | 31,550.00 | 30,500.00 | 31,200.00 | 31,200.00 | 341,428 |
| 2023-06-27 | 30,600.00 | 31,300.00 | 30,500.00 | 30,700.00 | 30,700.00 | 419,489 |
| 2023-06-26 | 28,000.00 | 31,000.00 | 27,150.00 | 30,300.00 | 30,300.00 | 599,285 |
| 2023-06-23 | 28,450.00 | 28,900.00 | 28,250.00 | 28,300.00 | 28,300.00 | 104,095 |
| 2023-06-22 | 28,250.00 | 29,050.00 | 28,200.00 | 28,300.00 | 28,300.00 | 142,828 |
| 2023-06-21 | 30,250.00 | 30,450.00 | 28,800.00 | 28,900.00 | 28,900.00 | 195,152 |
| 2023-06-20 | 29,900.00 | 30,200.00 | 29,450.00 | 30,150.00 | 30,150.00 | 142,088 |
| 2023-06-19 | 30,800.00 | 31,000.00 | 29,500.00 | 29,900.00 | 29,900.00 | 252,193 |
| 2023-06-16 | 31,400.00 | 31,500.00 | 30,850.00 | 31,050.00 | 31,050.00 | 155,318 |
| 2023-06-15 | 31,900.00 | 31,900.00 | 30,550.00 | 31,100.00 | 31,100.00 | 366,336 |
| 2023-06-14 | 31,700.00 | 32,300.00 | 30,000.00 | 31,000.00 | 31,000.00 | 997,029 |
| 2023-06-13 | 31,100.00 | 31,800.00 | 30,750.00 | 30,950.00 | 30,950.00 | 731,497 |
| 2023-06-12 | 29,800.00 | 30,800.00 | 28,850.00 | 30,500.00 | 30,500.00 | 321,521 |
| 2023-06-09 | 29,300.00 | 29,600.00 | 28,650.00 | 29,600.00 | 29,600.00 | 134,596 |
| 2023-06-08 | 28,350.00 | 29,250.00 | 27,950.00 | 29,150.00 | 29,150.00 | 154,154 |
| 2023-06-07 | 28,800.00 | 28,850.00 | 28,350.00 | 28,450.00 | 28,450.00 | 115,097 |
| 2023-06-05 | 29,500.00 | 29,550.00 | 28,800.00 | 28,800.00 | 28,800.00 | 124,919 |
| 2023-06-02 | 30,200.00 | 30,300.00 | 29,100.00 | 29,500.00 | 29,500.00 | 173,912 |
| 2023-06-01 | 29,650.00 | 30,000.00 | 29,400.00 | 29,850.00 | 29,850.00 | 174,118 |
| 2023-05-31 | 30,700.00 | 30,850.00 | 29,550.00 | 30,100.00 | 30,100.00 | 336,953 |
| 2023-05-30 | 29,450.00 | 30,300.00 | 29,250.00 | 30,100.00 | 30,100.00 | 439,428 |
| 2023-05-26 | 29,250.00 | 29,550.00 | 28,750.00 | 28,750.00 | 28,750.00 | 234,274 |
| 2023-05-25 | 29,150.00 | 29,800.00 | 28,500.00 | 28,550.00 | 28,550.00 | 310,311 |
| 2023-05-24 | 28,700.00 | 28,850.00 | 27,900.00 | 28,050.00 | 28,050.00 | 159,338 |
| 2023-05-23 | 29,800.00 | 29,950.00 | 28,800.00 | 29,150.00 | 29,150.00 | 230,164 |
| 2023-05-22 | 29,600.00 | 30,700.00 | 29,300.00 | 29,800.00 | 29,800.00 | 580,328 |
| 2023-05-19 | 28,650.00 | 29,650.00 | 28,500.00 | 29,300.00 | 29,300.00 | 857,571 |
| 2023-05-18 | 27,700.00 | 28,050.00 | 27,300.00 | 27,750.00 | 27,750.00 | 320,828 |
| 2023-05-17 | 26,600.00 | 27,300.00 | 26,150.00 | 27,000.00 | 27,000.00 | 124,102 |
| 2023-05-16 | 27,000.00 | 27,450.00 | 26,350.00 | 26,700.00 | 26,700.00 | 257,097 |
| 2023-05-15 | 25,500.00 | 26,800.00 | 25,100.00 | 26,300.00 | 26,300.00 | 307,170 |
| 2023-05-12 | 25,650.00 | 25,650.00 | 25,000.00 | 25,300.00 | 25,300.00 | 96,339 |
| 2023-05-11 | 25,100.00 | 26,050.00 | 25,050.00 | 25,750.00 | 25,750.00 | 130,563 |
| 2023-05-10 | 25,800.00 | 26,100.00 | 25,000.00 | 25,000.00 | 25,000.00 | 141,180 |
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.