Gaonchips Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 24,950.00 | 25,150.00 | 23,750.00 | 24,400.00 | 24,400.00 | 744,476 |
| 2023-02-08 | 25,100.00 | 25,950.00 | 24,500.00 | 25,450.00 | 25,450.00 | 1,655,014 |
| 2023-02-07 | 24,600.00 | 26,200.00 | 24,150.00 | 24,950.00 | 24,950.00 | 3,237,021 |
| 2023-02-06 | 21,600.00 | 25,450.00 | 20,800.00 | 23,800.00 | 23,800.00 | 5,465,703 |
| 2023-02-03 | 21,100.00 | 21,700.00 | 20,550.00 | 20,900.00 | 20,900.00 | 878,412 |
| 2023-02-02 | 20,000.00 | 21,000.00 | 19,970.00 | 20,750.00 | 20,750.00 | 1,156,334 |
| 2023-02-01 | 20,250.00 | 21,150.00 | 19,330.00 | 19,410.00 | 19,410.00 | 1,299,121 |
| 2023-01-31 | 18,290.00 | 20,350.00 | 18,130.00 | 19,770.00 | 19,770.00 | 1,644,117 |
| 2023-01-30 | 18,870.00 | 19,440.00 | 18,640.00 | 18,700.00 | 18,700.00 | 357,217 |
| 2023-01-27 | 18,370.00 | 19,000.00 | 18,060.00 | 18,700.00 | 18,700.00 | 405,009 |
| 2023-01-26 | 19,160.00 | 19,400.00 | 18,100.00 | 18,260.00 | 18,260.00 | 543,720 |
| 2023-01-25 | 18,400.00 | 19,180.00 | 18,300.00 | 18,730.00 | 18,730.00 | 554,127 |
| 2023-01-20 | 18,600.00 | 18,900.00 | 17,900.00 | 18,000.00 | 18,000.00 | 387,518 |
| 2023-01-19 | 18,750.00 | 18,850.00 | 18,150.00 | 18,200.00 | 18,200.00 | 387,966 |
| 2023-01-18 | 17,450.00 | 19,250.00 | 17,100.00 | 19,200.00 | 19,200.00 | 1,166,047 |
| 2023-01-17 | 17,400.00 | 18,350.00 | 17,400.00 | 17,600.00 | 17,600.00 | 358,293 |
| 2023-01-16 | 17,700.00 | 18,800.00 | 17,450.00 | 17,500.00 | 17,500.00 | 795,443 |
| 2023-01-13 | 16,700.00 | 17,450.00 | 16,500.00 | 17,100.00 | 17,100.00 | 699,388 |
| 2023-01-12 | 16,400.00 | 16,750.00 | 16,000.00 | 16,400.00 | 16,400.00 | 274,515 |
| 2023-01-11 | 16,100.00 | 16,850.00 | 16,000.00 | 16,400.00 | 16,400.00 | 440,897 |
| 2023-01-10 | 14,700.00 | 17,400.00 | 14,700.00 | 16,150.00 | 16,150.00 | 2,151,959 |
| 2023-01-09 | 15,100.00 | 15,200.00 | 14,750.00 | 14,850.00 | 14,850.00 | 100,872 |
| 2023-01-06 | 14,050.00 | 14,750.00 | 14,050.00 | 14,500.00 | 14,500.00 | 119,228 |
| 2023-01-05 | 14,450.00 | 14,650.00 | 14,000.00 | 14,050.00 | 14,050.00 | 114,641 |
| 2023-01-04 | 13,700.00 | 14,950.00 | 13,700.00 | 14,500.00 | 14,500.00 | 234,674 |
| 2023-01-03 | 13,450.00 | 13,950.00 | 13,200.00 | 13,950.00 | 13,950.00 | 132,456 |
| 2023-01-02 | 14,250.00 | 14,450.00 | 13,500.00 | 13,500.00 | 13,500.00 | 118,618 |
| 2022-12-29 | 14,800.00 | 15,000.00 | 14,150.00 | 14,200.00 | 14,200.00 | 141,780 |
| 2022-12-28 | 15,000.00 | 16,100.00 | 14,950.00 | 15,050.00 | 15,050.00 | 451,035 |
| 2022-12-27 | 14,550.00 | 14,850.00 | 14,450.00 | 14,550.00 | 14,550.00 | 122,527 |
| 2022-12-26 | 14,900.00 | 14,950.00 | 14,500.00 | 14,600.00 | 14,600.00 | 108,738 |
| 2022-12-23 | 15,300.00 | 15,450.00 | 14,850.00 | 15,000.00 | 15,000.00 | 130,922 |
| 2022-12-22 | 15,800.00 | 16,000.00 | 15,650.00 | 15,650.00 | 15,650.00 | 75,465 |
| 2022-12-21 | 15,950.00 | 16,050.00 | 15,500.00 | 15,600.00 | 15,600.00 | 121,758 |
| 2022-12-20 | 16,600.00 | 16,800.00 | 15,800.00 | 15,850.00 | 15,850.00 | 198,767 |
| 2022-12-19 | 17,000.00 | 17,150.00 | 16,650.00 | 16,700.00 | 16,700.00 | 150,649 |
| 2022-12-16 | 17,050.00 | 17,350.00 | 17,050.00 | 17,250.00 | 17,250.00 | 122,205 |
| 2022-12-15 | 17,800.00 | 18,100.00 | 17,650.00 | 17,650.00 | 17,650.00 | 115,568 |
| 2022-12-14 | 17,850.00 | 18,100.00 | 17,650.00 | 17,850.00 | 17,850.00 | 106,309 |
| 2022-12-13 | 18,100.00 | 18,350.00 | 17,500.00 | 17,600.00 | 17,600.00 | 216,667 |
| 2022-12-12 | 18,300.00 | 18,750.00 | 17,900.00 | 17,950.00 | 17,950.00 | 225,538 |
| 2022-12-09 | 19,450.00 | 20,050.00 | 18,600.00 | 18,600.00 | 18,600.00 | 441,230 |
| 2022-12-08 | 20,100.00 | 20,150.00 | 19,050.00 | 19,150.00 | 19,150.00 | 363,070 |
| 2022-12-07 | 19,800.00 | 20,450.00 | 19,400.00 | 20,100.00 | 20,100.00 | 753,902 |
| 2022-12-06 | 18,750.00 | 20,000.00 | 18,400.00 | 20,000.00 | 20,000.00 | 825,495 |
| 2022-12-05 | 18,700.00 | 20,500.00 | 18,700.00 | 18,850.00 | 18,850.00 | 1,670,529 |
| 2022-12-02 | 17,900.00 | 18,200.00 | 17,600.00 | 18,100.00 | 18,100.00 | 117,941 |
| 2022-12-01 | 18,050.00 | 18,300.00 | 17,900.00 | 17,950.00 | 17,950.00 | 92,660 |
| 2022-11-30 | 17,600.00 | 17,950.00 | 17,600.00 | 17,700.00 | 17,700.00 | 88,392 |
| 2022-11-29 | 17,400.00 | 17,850.00 | 17,400.00 | 17,750.00 | 17,750.00 | 64,644 |
| 2022-11-28 | 18,500.00 | 18,500.00 | 17,650.00 | 17,700.00 | 17,700.00 | 156,758 |
| 2022-11-25 | 18,800.00 | 18,800.00 | 18,400.00 | 18,500.00 | 18,500.00 | 74,759 |
| 2022-11-24 | 18,500.00 | 19,100.00 | 18,400.00 | 18,800.00 | 18,800.00 | 163,349 |
| 2022-11-23 | 18,500.00 | 18,950.00 | 18,250.00 | 18,300.00 | 18,300.00 | 132,628 |
| 2022-11-22 | 18,600.00 | 18,850.00 | 17,950.00 | 18,150.00 | 18,150.00 | 169,616 |
| 2022-11-21 | 19,700.00 | 19,750.00 | 18,750.00 | 18,900.00 | 18,900.00 | 334,615 |
| 2022-11-18 | 20,000.00 | 20,300.00 | 19,850.00 | 19,850.00 | 19,850.00 | 144,372 |
| 2022-11-17 | 20,600.00 | 20,600.00 | 19,950.00 | 20,000.00 | 20,000.00 | 141,851 |
| 2022-11-16 | 20,800.00 | 20,850.00 | 20,250.00 | 20,450.00 | 20,450.00 | 210,415 |
| 2022-11-15 | 20,250.00 | 20,600.00 | 19,850.00 | 20,600.00 | 20,600.00 | 231,346 |
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.