Gaonchips Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 26,350.00 | 26,350.00 | 25,200.00 | 25,450.00 | 25,450.00 | 132,733 |
| 2023-05-08 | 27,800.00 | 27,900.00 | 26,300.00 | 26,350.00 | 26,350.00 | 266,981 |
| 2023-05-04 | 27,000.00 | 27,200.00 | 26,000.00 | 26,300.00 | 26,300.00 | 157,590 |
| 2023-05-03 | 26,500.00 | 27,050.00 | 26,000.00 | 26,900.00 | 26,900.00 | 108,284 |
| 2023-05-02 | 26,000.00 | 27,150.00 | 25,900.00 | 26,750.00 | 26,750.00 | 202,683 |
| 2023-04-28 | 27,000.00 | 27,100.00 | 25,400.00 | 25,450.00 | 25,450.00 | 179,434 |
| 2023-04-27 | 26,600.00 | 27,150.00 | 26,200.00 | 26,650.00 | 26,650.00 | 130,904 |
| 2023-04-26 | 26,300.00 | 27,850.00 | 26,300.00 | 26,400.00 | 26,400.00 | 200,030 |
| 2023-04-25 | 27,850.00 | 27,850.00 | 26,150.00 | 26,750.00 | 26,750.00 | 206,330 |
| 2023-04-24 | 26,950.00 | 27,950.00 | 26,000.00 | 27,500.00 | 27,500.00 | 342,943 |
| 2023-04-21 | 26,700.00 | 27,850.00 | 26,350.00 | 27,000.00 | 27,000.00 | 333,525 |
| 2023-04-20 | 28,050.00 | 28,050.00 | 26,650.00 | 26,850.00 | 26,850.00 | 384,275 |
| 2023-04-19 | 28,850.00 | 29,250.00 | 28,150.00 | 28,250.00 | 28,250.00 | 237,785 |
| 2023-04-18 | 29,800.00 | 29,850.00 | 28,100.00 | 28,750.00 | 28,750.00 | 363,381 |
| 2023-04-17 | 30,050.00 | 30,050.00 | 29,100.00 | 29,600.00 | 29,600.00 | 256,508 |
| 2023-04-14 | 31,400.00 | 31,400.00 | 29,850.00 | 29,900.00 | 29,900.00 | 348,267 |
| 2023-04-13 | 30,300.00 | 31,200.00 | 29,350.00 | 30,950.00 | 30,950.00 | 426,767 |
| 2023-04-12 | 30,100.00 | 30,800.00 | 29,350.00 | 30,550.00 | 30,550.00 | 496,521 |
| 2023-04-11 | 30,550.00 | 30,650.00 | 29,600.00 | 30,200.00 | 30,200.00 | 388,819 |
| 2023-04-10 | 32,750.00 | 32,750.00 | 29,600.00 | 30,150.00 | 30,150.00 | 840,147 |
| 2023-04-07 | 32,350.00 | 33,700.00 | 31,800.00 | 32,700.00 | 32,700.00 | 703,950 |
| 2023-04-06 | 31,950.00 | 32,200.00 | 31,150.00 | 31,900.00 | 31,900.00 | 281,039 |
| 2023-04-05 | 31,300.00 | 32,500.00 | 30,700.00 | 32,300.00 | 32,300.00 | 378,514 |
| 2023-04-04 | 32,850.00 | 33,450.00 | 31,000.00 | 31,250.00 | 31,250.00 | 553,059 |
| 2023-04-03 | 33,550.00 | 33,650.00 | 31,300.00 | 33,150.00 | 33,150.00 | 644,913 |
| 2023-03-31 | 36,150.00 | 36,200.00 | 32,850.00 | 33,050.00 | 33,050.00 | 1,050,472 |
| 2023-03-30 | 35,000.00 | 38,400.00 | 34,800.00 | 35,500.00 | 35,500.00 | 5,601,117 |
| 2023-03-29 | 35,200.00 | 37,450.00 | 33,250.00 | 34,350.00 | 34,350.00 | 2,162,337 |
| 2023-03-28 | 34,550.00 | 35,500.00 | 33,650.00 | 34,350.00 | 34,350.00 | 993,208 |
| 2023-03-27 | 34,400.00 | 34,400.00 | 32,900.00 | 34,250.00 | 34,250.00 | 718,078 |
| 2023-03-24 | 35,200.00 | 37,050.00 | 33,850.00 | 34,400.00 | 34,400.00 | 2,971,913 |
| 2023-03-23 | 33,350.00 | 34,500.00 | 32,850.00 | 33,800.00 | 33,800.00 | 1,414,656 |
| 2023-03-22 | 34,000.00 | 36,850.00 | 33,150.00 | 33,350.00 | 33,350.00 | 3,318,270 |
| 2023-03-21 | 33,050.00 | 34,050.00 | 32,050.00 | 33,150.00 | 33,150.00 | 1,866,358 |
| 2023-03-20 | 29,100.00 | 35,200.00 | 28,750.00 | 33,650.00 | 33,650.00 | 9,316,981 |
| 2023-03-17 | 29,650.00 | 30,000.00 | 28,250.00 | 28,700.00 | 28,700.00 | 1,641,229 |
| 2023-03-16 | 25,600.00 | 28,500.00 | 24,950.00 | 28,150.00 | 28,150.00 | 2,162,139 |
| 2023-03-15 | 24,150.00 | 25,600.00 | 23,900.00 | 24,850.00 | 24,850.00 | 797,013 |
| 2023-03-14 | 24,700.00 | 24,850.00 | 23,000.00 | 23,000.00 | 23,000.00 | 402,836 |
| 2023-03-13 | 24,100.00 | 25,050.00 | 23,950.00 | 24,850.00 | 24,850.00 | 286,206 |
| 2023-03-10 | 24,900.00 | 25,500.00 | 24,500.00 | 24,900.00 | 24,900.00 | 351,030 |
| 2023-03-09 | 27,350.00 | 28,100.00 | 25,400.00 | 25,700.00 | 25,700.00 | 592,733 |
| 2023-03-08 | 27,000.00 | 28,750.00 | 27,000.00 | 27,350.00 | 27,350.00 | 708,579 |
| 2023-03-07 | 28,150.00 | 28,250.00 | 26,850.00 | 27,000.00 | 27,000.00 | 438,901 |
| 2023-03-06 | 27,800.00 | 28,650.00 | 26,650.00 | 27,900.00 | 27,900.00 | 671,533 |
| 2023-03-03 | 27,950.00 | 28,700.00 | 27,300.00 | 27,600.00 | 27,600.00 | 496,926 |
| 2023-03-02 | 29,150.00 | 29,200.00 | 27,550.00 | 27,550.00 | 27,550.00 | 760,956 |
| 2023-02-28 | 29,700.00 | 30,150.00 | 28,950.00 | 29,350.00 | 29,350.00 | 707,915 |
| 2023-02-27 | 29,250.00 | 30,100.00 | 28,100.00 | 29,550.00 | 29,550.00 | 866,533 |
| 2023-02-24 | 28,900.00 | 32,700.00 | 28,650.00 | 29,700.00 | 29,700.00 | 5,593,306 |
| 2023-02-23 | 28,050.00 | 30,850.00 | 27,550.00 | 28,000.00 | 28,000.00 | 3,168,274 |
| 2023-02-22 | 25,300.00 | 28,500.00 | 25,100.00 | 28,300.00 | 28,300.00 | 4,749,587 |
| 2023-02-21 | 26,800.00 | 26,850.00 | 25,400.00 | 26,300.00 | 26,300.00 | 845,369 |
| 2023-02-20 | 26,700.00 | 27,000.00 | 25,850.00 | 26,200.00 | 26,200.00 | 660,000 |
| 2023-02-17 | 24,900.00 | 27,200.00 | 24,900.00 | 26,400.00 | 26,400.00 | 1,686,525 |
| 2023-02-16 | 25,450.00 | 25,800.00 | 24,850.00 | 25,350.00 | 25,350.00 | 666,297 |
| 2023-02-15 | 26,350.00 | 27,450.00 | 25,050.00 | 25,300.00 | 25,300.00 | 2,020,457 |
| 2023-02-14 | 25,350.00 | 26,700.00 | 24,750.00 | 25,000.00 | 25,000.00 | 2,303,221 |
| 2023-02-13 | 23,000.00 | 27,250.00 | 22,800.00 | 25,100.00 | 25,100.00 | 5,373,714 |
| 2023-02-10 | 23,950.00 | 24,050.00 | 22,700.00 | 23,100.00 | 23,100.00 | 731,085 |
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.