Gaonchips Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 27,900.00 | 28,300.00 | 27,250.00 | 27,600.00 | 27,600.00 | 397,284 |
| 2022-08-12 | 27,850.00 | 28,950.00 | 27,500.00 | 27,750.00 | 27,750.00 | 1,964,071 |
| 2022-08-11 | 27,150.00 | 27,700.00 | 26,850.00 | 26,900.00 | 26,900.00 | 392,649 |
| 2022-08-10 | 26,800.00 | 27,200.00 | 26,200.00 | 26,750.00 | 26,750.00 | 266,825 |
| 2022-08-09 | 27,300.00 | 27,500.00 | 26,400.00 | 27,400.00 | 27,400.00 | 451,861 |
| 2022-08-08 | 26,200.00 | 27,600.00 | 25,800.00 | 27,300.00 | 27,300.00 | 699,134 |
| 2022-08-05 | 26,600.00 | 26,650.00 | 25,750.00 | 26,050.00 | 26,050.00 | 294,343 |
| 2022-08-04 | 27,350.00 | 27,350.00 | 26,450.00 | 26,500.00 | 26,500.00 | 316,426 |
| 2022-08-03 | 26,950.00 | 27,350.00 | 26,600.00 | 27,050.00 | 27,050.00 | 606,536 |
| 2022-08-02 | 26,450.00 | 27,000.00 | 25,800.00 | 26,600.00 | 26,600.00 | 606,825 |
| 2022-08-01 | 26,000.00 | 26,750.00 | 25,700.00 | 26,400.00 | 26,400.00 | 529,745 |
| 2022-07-29 | 25,900.00 | 26,550.00 | 25,550.00 | 26,050.00 | 26,050.00 | 553,871 |
| 2022-07-28 | 26,700.00 | 26,750.00 | 25,400.00 | 25,600.00 | 25,600.00 | 611,092 |
| 2022-07-27 | 24,500.00 | 26,400.00 | 24,300.00 | 26,100.00 | 26,100.00 | 806,756 |
| 2022-07-26 | 24,750.00 | 24,800.00 | 23,750.00 | 24,500.00 | 24,500.00 | 253,490 |
| 2022-07-25 | 25,350.00 | 25,450.00 | 24,550.00 | 24,700.00 | 24,700.00 | 285,250 |
| 2022-07-22 | 26,250.00 | 26,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 567,456 |
| 2022-07-21 | 25,700.00 | 26,650.00 | 25,450.00 | 25,650.00 | 25,650.00 | 761,254 |
| 2022-07-20 | 26,900.00 | 27,700.00 | 25,250.00 | 25,400.00 | 25,400.00 | 1,320,003 |
| 2022-07-19 | 24,450.00 | 26,600.00 | 24,100.00 | 25,550.00 | 25,550.00 | 1,183,759 |
| 2022-07-18 | 23,450.00 | 25,150.00 | 23,350.00 | 24,900.00 | 24,900.00 | 890,032 |
| 2022-07-15 | 23,700.00 | 24,200.00 | 22,650.00 | 22,800.00 | 22,800.00 | 288,398 |
| 2022-07-14 | 23,200.00 | 24,150.00 | 23,050.00 | 23,700.00 | 23,700.00 | 257,181 |
| 2022-07-13 | 23,500.00 | 24,100.00 | 22,800.00 | 23,500.00 | 23,500.00 | 252,036 |
| 2022-07-12 | 23,750.00 | 24,750.00 | 22,650.00 | 23,600.00 | 23,600.00 | 627,195 |
| 2022-07-11 | 24,900.00 | 25,450.00 | 23,600.00 | 23,600.00 | 23,600.00 | 496,552 |
| 2022-07-08 | 25,850.00 | 25,900.00 | 24,550.00 | 24,650.00 | 24,650.00 | 597,178 |
| 2022-07-07 | 25,400.00 | 25,900.00 | 24,800.00 | 25,500.00 | 25,500.00 | 450,795 |
| 2022-07-06 | 24,000.00 | 26,200.00 | 23,800.00 | 25,200.00 | 25,200.00 | 1,437,164 |
| 2022-07-05 | 23,350.00 | 24,200.00 | 23,000.00 | 23,850.00 | 23,850.00 | 555,405 |
| 2022-07-04 | 24,800.00 | 24,850.00 | 22,350.00 | 23,050.00 | 23,050.00 | 572,873 |
| 2022-07-01 | 27,350.00 | 27,750.00 | 24,550.00 | 24,650.00 | 24,650.00 | 757,248 |
| 2022-06-30 | 28,650.00 | 30,400.00 | 26,950.00 | 26,950.00 | 26,950.00 | 2,337,797 |
| 2022-06-29 | 29,750.00 | 30,500.00 | 28,250.00 | 28,900.00 | 28,900.00 | 1,944,163 |
| 2022-06-28 | 28,500.00 | 29,700.00 | 27,550.00 | 29,400.00 | 29,400.00 | 2,284,382 |
| 2022-06-27 | 26,900.00 | 28,750.00 | 26,550.00 | 28,100.00 | 28,100.00 | 1,686,744 |
| 2022-06-24 | 26,350.00 | 28,400.00 | 25,700.00 | 26,700.00 | 26,700.00 | 2,489,198 |
| 2022-06-23 | 27,600.00 | 29,000.00 | 25,400.00 | 25,850.00 | 25,850.00 | 1,923,237 |
| 2022-06-22 | 30,100.00 | 30,550.00 | 27,400.00 | 27,650.00 | 27,650.00 | 1,596,120 |
| 2022-06-21 | 31,000.00 | 31,100.00 | 28,800.00 | 29,850.00 | 29,850.00 | 1,422,976 |
| 2022-06-20 | 31,300.00 | 32,000.00 | 30,200.00 | 31,000.00 | 31,000.00 | 1,931,375 |
| 2022-06-17 | 34,750.00 | 35,850.00 | 32,050.00 | 33,250.00 | 33,250.00 | 2,402,486 |
| 2022-06-16 | 33,850.00 | 39,500.00 | 32,450.00 | 36,250.00 | 36,250.00 | 10,687,940 |
| 2022-06-15 | 29,800.00 | 35,450.00 | 27,250.00 | 33,150.00 | 33,150.00 | 16,030,430 |
| 2022-06-14 | 22,200.00 | 28,850.00 | 21,900.00 | 28,850.00 | 28,850.00 | 7,216,945 |
| 2022-06-13 | 24,800.00 | 25,600.00 | 22,200.00 | 22,200.00 | 22,200.00 | 809,711 |
| 2022-06-10 | 21,900.00 | 27,100.00 | 21,750.00 | 25,150.00 | 25,150.00 | 5,166,725 |
| 2022-06-09 | 23,900.00 | 23,950.00 | 22,400.00 | 22,450.00 | 22,450.00 | 455,504 |
| 2022-06-08 | 25,450.00 | 25,550.00 | 24,300.00 | 24,350.00 | 24,350.00 | 338,186 |
| 2022-06-07 | 26,550.00 | 26,800.00 | 24,650.00 | 25,600.00 | 25,600.00 | 762,415 |
| 2022-06-03 | 26,700.00 | 27,500.00 | 26,250.00 | 26,300.00 | 26,300.00 | 765,636 |
| 2022-06-02 | 26,600.00 | 26,800.00 | 26,250.00 | 26,600.00 | 26,600.00 | 354,314 |
| 2022-05-31 | 26,600.00 | 27,100.00 | 26,250.00 | 26,800.00 | 26,800.00 | 723,434 |
| 2022-05-30 | 26,800.00 | 27,300.00 | 26,100.00 | 26,350.00 | 26,350.00 | 791,690 |
| 2022-05-27 | 27,800.00 | 28,450.00 | 26,300.00 | 26,350.00 | 26,350.00 | 959,932 |
| 2022-05-26 | 28,550.00 | 29,650.00 | 27,000.00 | 27,000.00 | 27,000.00 | 1,966,784 |
| 2022-05-25 | 29,650.00 | 29,900.00 | 27,650.00 | 28,200.00 | 28,200.00 | 2,555,025 |
| 2022-05-24 | 26,650.00 | 31,500.00 | 25,900.00 | 30,500.00 | 30,500.00 | 9,796,109 |
| 2022-05-23 | 26,400.00 | 32,000.00 | 26,250.00 | 26,500.00 | 26,500.00 | 11,860,500 |
| 2022-05-20 | 24,150.00 | 30,500.00 | 20,800.00 | 27,100.00 | 27,100.00 | 19,492,301 |
← NewerPage 18 of 18 · 1,080 trading days
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.