Gaonchips Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 20,850.00 | 20,850.00 | 20,300.00 | 20,350.00 | 20,350.00 | 180,450 |
| 2022-11-11 | 21,200.00 | 21,200.00 | 20,600.00 | 20,750.00 | 20,750.00 | 331,796 |
| 2022-11-10 | 20,700.00 | 21,050.00 | 20,300.00 | 20,350.00 | 20,350.00 | 207,067 |
| 2022-11-09 | 21,350.00 | 21,700.00 | 20,650.00 | 20,800.00 | 20,800.00 | 570,825 |
| 2022-11-08 | 20,200.00 | 21,200.00 | 20,050.00 | 20,800.00 | 20,800.00 | 691,327 |
| 2022-11-07 | 19,900.00 | 20,450.00 | 19,850.00 | 20,000.00 | 20,000.00 | 187,800 |
| 2022-11-04 | 19,800.00 | 19,850.00 | 19,450.00 | 19,650.00 | 19,650.00 | 134,152 |
| 2022-11-03 | 19,500.00 | 20,050.00 | 19,400.00 | 19,900.00 | 19,900.00 | 158,871 |
| 2022-11-02 | 20,300.00 | 20,300.00 | 19,800.00 | 19,850.00 | 19,850.00 | 180,614 |
| 2022-11-01 | 20,050.00 | 20,100.00 | 19,750.00 | 20,100.00 | 20,100.00 | 170,190 |
| 2022-10-31 | 20,300.00 | 20,550.00 | 19,900.00 | 20,200.00 | 20,200.00 | 395,782 |
| 2022-10-28 | 19,950.00 | 20,200.00 | 19,550.00 | 19,600.00 | 19,600.00 | 201,792 |
| 2022-10-27 | 19,850.00 | 20,200.00 | 19,850.00 | 19,900.00 | 19,900.00 | 178,006 |
| 2022-10-26 | 20,650.00 | 20,700.00 | 19,800.00 | 19,800.00 | 19,800.00 | 331,286 |
| 2022-10-25 | 20,150.00 | 20,850.00 | 19,900.00 | 20,550.00 | 20,550.00 | 598,402 |
| 2022-10-24 | 20,200.00 | 20,550.00 | 19,700.00 | 19,800.00 | 19,800.00 | 260,415 |
| 2022-10-21 | 20,550.00 | 20,750.00 | 19,800.00 | 19,800.00 | 19,800.00 | 273,245 |
| 2022-10-20 | 20,150.00 | 20,850.00 | 19,950.00 | 20,550.00 | 20,550.00 | 521,613 |
| 2022-10-19 | 20,150.00 | 20,600.00 | 19,950.00 | 19,950.00 | 19,950.00 | 356,072 |
| 2022-10-18 | 20,600.00 | 20,600.00 | 19,700.00 | 20,100.00 | 20,100.00 | 375,568 |
| 2022-10-17 | 19,200.00 | 20,150.00 | 19,000.00 | 20,150.00 | 20,150.00 | 305,461 |
| 2022-10-14 | 20,200.00 | 20,550.00 | 19,900.00 | 19,950.00 | 19,950.00 | 387,611 |
| 2022-10-13 | 20,600.00 | 20,950.00 | 19,550.00 | 19,550.00 | 19,550.00 | 507,877 |
| 2022-10-12 | 20,550.00 | 22,550.00 | 20,100.00 | 20,850.00 | 20,850.00 | 1,448,908 |
| 2022-10-11 | 22,600.00 | 22,750.00 | 20,650.00 | 20,650.00 | 20,650.00 | 807,109 |
| 2022-10-07 | 25,000.00 | 26,600.00 | 23,550.00 | 23,550.00 | 23,550.00 | 1,919,791 |
| 2022-10-06 | 24,650.00 | 25,400.00 | 24,300.00 | 25,000.00 | 25,000.00 | 1,060,335 |
| 2022-10-05 | 26,650.00 | 27,500.00 | 24,850.00 | 25,050.00 | 25,050.00 | 2,406,881 |
| 2022-10-04 | 26,400.00 | 29,000.00 | 26,300.00 | 28,150.00 | 28,150.00 | 7,269,262 |
| 2022-09-30 | 25,600.00 | 26,200.00 | 24,050.00 | 24,300.00 | 24,300.00 | 1,228,207 |
| 2022-09-29 | 26,850.00 | 28,350.00 | 26,150.00 | 26,250.00 | 26,250.00 | 2,651,172 |
| 2022-09-28 | 29,900.00 | 30,400.00 | 27,150.00 | 27,300.00 | 27,300.00 | 2,476,928 |
| 2022-09-27 | 32,050.00 | 32,300.00 | 29,350.00 | 30,800.00 | 30,800.00 | 2,507,047 |
| 2022-09-26 | 32,000.00 | 34,350.00 | 30,700.00 | 33,200.00 | 33,200.00 | 7,754,840 |
| 2022-09-23 | 28,700.00 | 34,200.00 | 28,150.00 | 32,150.00 | 32,150.00 | 11,956,880 |
| 2022-09-22 | 25,650.00 | 27,650.00 | 25,550.00 | 26,800.00 | 26,800.00 | 4,491,412 |
| 2022-09-21 | 24,900.00 | 24,900.00 | 23,050.00 | 23,100.00 | 23,100.00 | 504,213 |
| 2022-09-20 | 24,800.00 | 25,550.00 | 24,650.00 | 25,050.00 | 25,050.00 | 600,762 |
| 2022-09-19 | 25,500.00 | 26,300.00 | 24,100.00 | 24,650.00 | 24,650.00 | 1,256,861 |
| 2022-09-16 | 22,700.00 | 25,850.00 | 22,250.00 | 24,300.00 | 24,300.00 | 1,846,003 |
| 2022-09-15 | 23,300.00 | 23,600.00 | 22,950.00 | 22,950.00 | 22,950.00 | 156,338 |
| 2022-09-14 | 22,800.00 | 23,350.00 | 22,600.00 | 22,850.00 | 22,850.00 | 199,280 |
| 2022-09-13 | 24,000.00 | 24,200.00 | 22,950.00 | 23,950.00 | 23,950.00 | 286,330 |
| 2022-09-08 | 24,900.00 | 24,950.00 | 24,000.00 | 24,050.00 | 24,050.00 | 295,290 |
| 2022-09-07 | 24,150.00 | 25,100.00 | 23,850.00 | 24,650.00 | 24,650.00 | 610,044 |
| 2022-09-06 | 24,500.00 | 24,750.00 | 24,000.00 | 24,350.00 | 24,350.00 | 359,482 |
| 2022-09-05 | 23,650.00 | 24,900.00 | 23,450.00 | 24,200.00 | 24,200.00 | 807,219 |
| 2022-09-02 | 24,100.00 | 24,500.00 | 22,800.00 | 23,050.00 | 23,050.00 | 341,956 |
| 2022-09-01 | 23,500.00 | 25,100.00 | 23,200.00 | 23,600.00 | 23,600.00 | 1,601,855 |
| 2022-08-31 | 21,750.00 | 23,800.00 | 21,500.00 | 22,700.00 | 22,700.00 | 452,360 |
| 2022-08-30 | 21,600.00 | 22,050.00 | 21,600.00 | 21,950.00 | 21,950.00 | 123,296 |
| 2022-08-29 | 21,400.00 | 21,750.00 | 21,350.00 | 21,600.00 | 21,600.00 | 214,189 |
| 2022-08-26 | 23,150.00 | 23,450.00 | 22,700.00 | 22,800.00 | 22,800.00 | 177,639 |
| 2022-08-25 | 22,700.00 | 23,150.00 | 22,700.00 | 22,750.00 | 22,750.00 | 133,621 |
| 2022-08-24 | 23,000.00 | 23,300.00 | 22,600.00 | 22,700.00 | 22,700.00 | 233,324 |
| 2022-08-23 | 22,350.00 | 23,000.00 | 22,100.00 | 22,350.00 | 22,350.00 | 224,360 |
| 2022-08-22 | 23,100.00 | 23,850.00 | 22,700.00 | 22,800.00 | 22,800.00 | 524,270 |
| 2022-08-19 | 25,700.00 | 25,850.00 | 24,800.00 | 24,800.00 | 24,800.00 | 233,220 |
| 2022-08-18 | 26,050.00 | 26,200.00 | 24,800.00 | 25,600.00 | 25,600.00 | 356,587 |
| 2022-08-17 | 27,300.00 | 27,850.00 | 26,500.00 | 26,600.00 | 26,600.00 | 485,827 |
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.