Gold Pacific Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3,500.00 | 3,500.00 | 3,105.00 | 3,295.00 | 3,295.00 | 9,704 |
| 2026-10-21 | 3,315.00 | 3,555.00 | 3,250.00 | 3,270.00 | 3,270.00 | 12,599 |
| 2026-10-20 | 3,530.00 | 3,580.00 | 3,250.00 | 3,315.00 | 3,315.00 | 9,514 |
| 2026-10-19 | 3,600.00 | 3,600.00 | 3,450.00 | 3,520.00 | 3,520.00 | 6,592 |
| 2026-10-16 | 3,615.00 | 3,680.00 | 3,470.00 | 3,570.00 | 3,570.00 | 10,972 |
| 2026-10-15 | 3,595.00 | 3,690.00 | 3,540.00 | 3,630.00 | 3,630.00 | 4,538 |
| 2026-10-14 | 3,840.00 | 4,010.00 | 3,650.00 | 3,760.00 | 3,760.00 | 10,586 |
| 2026-10-13 | 3,650.00 | 3,850.00 | 3,600.00 | 3,820.00 | 3,820.00 | 29,615 |
| 2026-10-12 | 3,820.00 | 3,820.00 | 3,600.00 | 3,620.00 | 3,620.00 | 21,212 |
| 2026-10-08 | 4,260.00 | 4,260.00 | 3,675.00 | 3,850.00 | 3,850.00 | 10,787 |
| 2026-10-07 | 3,930.00 | 3,930.00 | 3,745.00 | 3,880.00 | 3,880.00 | 5,363 |
| 2026-10-06 | 3,725.00 | 4,000.00 | 3,700.00 | 3,705.00 | 3,705.00 | 21,495 |
| 2026-10-02 | 4,355.00 | 4,355.00 | 3,785.00 | 3,785.00 | 3,785.00 | 8,300 |
| 2026-10-01 | 3,705.00 | 4,020.00 | 3,705.00 | 3,960.00 | 3,960.00 | 5,766 |
| 2026-09-30 | 3,765.00 | 3,800.00 | 3,660.00 | 3,705.00 | 3,705.00 | 7,538 |
| 2026-09-29 | 3,995.00 | 3,995.00 | 3,610.00 | 3,705.00 | 3,705.00 | 12,725 |
| 2026-09-28 | 4,070.00 | 4,165.00 | 3,820.00 | 3,890.00 | 3,890.00 | 9,593 |
| 2026-09-23 | 4,290.00 | 4,295.00 | 4,060.00 | 4,070.00 | 4,070.00 | 6,760 |
| 2026-09-22 | 4,295.00 | 4,535.00 | 4,050.00 | 4,290.00 | 4,290.00 | 16,782 |
| 2026-09-21 | 4,600.00 | 4,870.00 | 3,950.00 | 4,120.00 | 4,120.00 | 47,514 |
| 2026-08-26 | 1,004.00 | 1,004.00 | 909.00 | 999.00 | 4,995.00 | 28,713 |
| 2026-08-25 | 991.00 | 1,023.00 | 950.00 | 960.00 | 4,800.00 | 20,602 |
| 2026-08-24 | 987.00 | 1,050.00 | 961.00 | 1,020.00 | 5,100.00 | 14,305 |
| 2026-08-21 | 993.00 | 1,030.00 | 955.00 | 961.00 | 4,805.00 | 14,747 |
| 2026-08-20 | 1,039.00 | 1,112.00 | 980.00 | 995.00 | 4,975.00 | 37,597 |
| 2026-08-19 | 995.00 | 1,169.00 | 993.00 | 1,039.00 | 5,195.00 | 84,212 |
| 2026-08-18 | 1,120.00 | 1,150.00 | 1,040.00 | 1,042.00 | 5,210.00 | 17,644 |
| 2026-08-14 | 1,088.00 | 1,112.00 | 1,070.00 | 1,082.00 | 5,410.00 | 13,950 |
| 2026-08-13 | 1,053.00 | 1,104.00 | 1,037.00 | 1,088.00 | 5,440.00 | 12,665 |
| 2026-08-12 | 1,078.00 | 1,130.00 | 1,030.00 | 1,053.00 | 5,265.00 | 19,024 |
| 2026-08-11 | 1,061.00 | 1,155.00 | 1,000.00 | 1,078.00 | 5,390.00 | 32,843 |
| 2026-08-10 | 1,041.00 | 1,130.00 | 1,036.00 | 1,055.00 | 5,275.00 | 31,079 |
| 2026-08-07 | 1,001.00 | 1,105.00 | 997.00 | 1,041.00 | 5,205.00 | 40,869 |
| 2026-08-06 | 1,001.00 | 1,041.00 | 990.00 | 1,001.00 | 5,005.00 | 27,944 |
| 2026-08-05 | 988.00 | 1,010.00 | 956.00 | 1,001.00 | 5,005.00 | 53,403 |
| 2026-08-04 | 967.00 | 990.00 | 943.00 | 988.00 | 4,940.00 | 38,971 |
| 2026-08-03 | 898.00 | 990.00 | 895.00 | 951.00 | 4,755.00 | 39,280 |
| 2026-07-31 | 845.00 | 930.00 | 845.00 | 895.00 | 4,475.00 | 47,494 |
| 2026-07-30 | 790.00 | 895.00 | 787.00 | 845.00 | 4,225.00 | 35,675 |
| 2026-07-29 | 773.00 | 822.00 | 757.00 | 804.00 | 4,020.00 | 20,626 |
| 2026-07-28 | 822.00 | 828.00 | 760.00 | 780.00 | 3,900.00 | 12,498 |
| 2026-07-27 | 829.00 | 842.00 | 800.00 | 823.00 | 4,115.00 | 12,236 |
| 2026-07-24 | 793.00 | 829.00 | 761.00 | 829.00 | 4,145.00 | 16,017 |
| 2026-07-23 | 761.00 | 800.00 | 754.00 | 800.00 | 4,000.00 | 21,523 |
| 2026-07-22 | 758.00 | 800.00 | 742.00 | 761.00 | 3,805.00 | 14,471 |
| 2026-07-21 | 780.00 | 780.00 | 742.00 | 753.00 | 3,765.00 | 12,731 |
| 2026-07-20 | 832.00 | 857.00 | 735.00 | 754.00 | 3,770.00 | 35,788 |
| 2026-07-16 | 862.00 | 880.00 | 846.00 | 862.00 | 4,310.00 | 11,797 |
| 2026-07-15 | 823.00 | 868.00 | 823.00 | 862.00 | 4,310.00 | 15,841 |
| 2026-07-14 | 824.00 | 841.00 | 810.00 | 830.00 | 4,150.00 | 38,131 |
| 2026-07-13 | 849.00 | 864.00 | 810.00 | 831.00 | 4,155.00 | 20,906 |
| 2026-07-10 | 823.00 | 872.00 | 819.00 | 857.00 | 4,285.00 | 13,273 |
| 2026-07-09 | 824.00 | 837.00 | 802.00 | 830.00 | 4,150.00 | 13,880 |
| 2026-07-08 | 949.00 | 949.00 | 810.00 | 824.00 | 4,120.00 | 55,271 |
| 2026-07-07 | 853.00 | 1,062.00 | 853.00 | 940.00 | 4,700.00 | 138,253 |
| 2026-07-06 | 819.00 | 864.00 | 814.00 | 863.00 | 4,315.00 | 12,037 |
| 2026-07-03 | 818.00 | 839.00 | 792.00 | 819.00 | 4,095.00 | 13,553 |
| 2026-07-02 | 813.00 | 834.00 | 806.00 | 818.00 | 4,090.00 | 12,558 |
| 2026-07-01 | 840.00 | 845.00 | 807.00 | 837.00 | 4,185.00 | 6,403 |
| 2026-06-30 | 864.00 | 950.00 | 800.00 | 833.00 | 4,165.00 | 68,852 |
Page 1 of 2 · 93 trading daysOlder →
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.