Gold Pacific Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-29 | 792.00 | 868.00 | 785.00 | 864.00 | 4,320.00 | 18,520 |
| 2026-06-26 | 842.00 | 842.00 | 780.00 | 802.00 | 4,010.00 | 19,163 |
| 2026-06-25 | 864.00 | 886.00 | 813.00 | 842.00 | 4,210.00 | 16,986 |
| 2026-06-24 | 800.00 | 890.00 | 795.00 | 862.00 | 4,310.00 | 41,750 |
| 2026-06-23 | 814.00 | 839.00 | 777.00 | 800.00 | 4,000.00 | 36,185 |
| 2026-06-22 | 845.00 | 850.00 | 810.00 | 814.00 | 4,070.00 | 26,534 |
| 2026-06-19 | 920.00 | 920.00 | 848.00 | 852.00 | 4,260.00 | 30,525 |
| 2026-06-18 | 929.00 | 929.00 | 908.00 | 921.00 | 4,605.00 | 17,365 |
| 2026-06-17 | 927.00 | 944.00 | 919.00 | 929.00 | 4,645.00 | 9,438 |
| 2026-06-16 | 930.00 | 939.00 | 905.00 | 927.00 | 4,635.00 | 12,120 |
| 2026-06-15 | 919.00 | 964.00 | 911.00 | 930.00 | 4,650.00 | 12,506 |
| 2026-06-12 | 923.00 | 958.00 | 906.00 | 919.00 | 4,595.00 | 16,225 |
| 2026-06-11 | 904.00 | 941.00 | 893.00 | 931.00 | 4,655.00 | 17,902 |
| 2026-06-10 | 961.00 | 961.00 | 881.00 | 906.00 | 4,530.00 | 33,217 |
| 2026-06-09 | 925.00 | 999.00 | 925.00 | 960.00 | 4,800.00 | 28,038 |
| 2026-06-08 | 895.00 | 983.00 | 895.00 | 925.00 | 4,625.00 | 18,099 |
| 2026-06-05 | 1,027.00 | 1,027.00 | 970.00 | 986.00 | 4,930.00 | 17,166 |
| 2026-06-04 | 1,021.00 | 1,046.00 | 981.00 | 1,017.00 | 5,085.00 | 7,831 |
| 2026-06-02 | 1,005.00 | 1,021.00 | 940.00 | 1,021.00 | 5,105.00 | 35,917 |
| 2026-06-01 | 1,046.00 | 1,046.00 | 983.00 | 1,008.00 | 5,040.00 | 53,625 |
| 2026-05-29 | 1,200.00 | 1,200.00 | 1,045.00 | 1,047.00 | 5,235.00 | 59,253 |
| 2026-05-28 | 1,101.00 | 1,165.00 | 1,093.00 | 1,165.00 | 5,825.00 | 32,990 |
| 2026-05-27 | 1,168.00 | 1,178.00 | 1,093.00 | 1,100.00 | 5,500.00 | 63,159 |
| 2026-05-26 | 1,208.00 | 1,270.00 | 1,157.00 | 1,168.00 | 5,840.00 | 50,102 |
| 2026-05-22 | 1,190.00 | 1,255.00 | 1,188.00 | 1,207.00 | 6,035.00 | 17,850 |
| 2026-05-21 | 1,215.00 | 1,260.00 | 1,188.00 | 1,190.00 | 5,950.00 | 37,970 |
| 2026-05-20 | 1,285.00 | 1,285.00 | 1,188.00 | 1,225.00 | 6,125.00 | 46,406 |
| 2026-05-19 | 1,300.00 | 1,300.00 | 1,220.00 | 1,240.00 | 6,200.00 | 32,549 |
| 2026-05-18 | 1,261.00 | 1,347.00 | 1,203.00 | 1,300.00 | 6,500.00 | 54,145 |
| 2026-05-15 | 1,385.00 | 1,385.00 | 1,261.00 | 1,261.00 | 6,305.00 | 117,854 |
| 2026-05-14 | 1,341.00 | 1,419.00 | 1,320.00 | 1,387.00 | 6,935.00 | 98,276 |
| 2026-05-13 | 1,450.00 | 1,561.00 | 1,320.00 | 1,341.00 | 6,705.00 | 358,982 |
| 2026-05-12 | 1,590.00 | 1,960.00 | 1,290.00 | 1,482.00 | 7,410.00 | 1,687,524 |
| 2026-04-13 | 318.00 | 325.00 | 310.00 | 310.00 | 7,750.00 | 84,030 |
| 2026-04-10 | 337.00 | 340.00 | 315.00 | 317.00 | 7,925.00 | 129,220 |
| 2026-04-09 | 320.00 | 372.00 | 304.00 | 337.00 | 8,425.00 | 418,232 |
| 2026-04-08 | 322.00 | 327.00 | 299.00 | 320.00 | 8,000.00 | 66,610 |
| 2026-04-07 | 333.00 | 333.00 | 314.00 | 315.00 | 7,875.00 | 35,022 |
| 2026-04-06 | 333.00 | 333.00 | 323.00 | 331.00 | 8,275.00 | 30,952 |
| 2026-04-03 | 341.00 | 343.00 | 320.00 | 332.00 | 8,300.00 | 26,157 |
| 2026-04-02 | 358.00 | 368.00 | 333.00 | 335.00 | 8,375.00 | 59,148 |
| 2026-04-01 | 342.00 | 356.00 | 341.00 | 351.00 | 8,775.00 | 40,871 |
| 2026-03-31 | 345.00 | 345.00 | 328.00 | 338.00 | 8,450.00 | 42,563 |
| 2026-03-30 | 343.00 | 344.00 | 324.00 | 341.00 | 8,525.00 | 67,596 |
| 2026-03-27 | 348.00 | 385.00 | 340.00 | 350.00 | 8,750.00 | 150,291 |
| 2026-03-26 | 366.00 | 370.00 | 348.00 | 351.00 | 8,775.00 | 59,768 |
| 2026-03-25 | 356.00 | 383.00 | 350.00 | 365.00 | 9,125.00 | 101,913 |
| 2026-03-24 | 349.00 | 364.00 | 334.00 | 356.00 | 8,900.00 | 96,928 |
| 2026-03-23 | 345.00 | 355.00 | 339.00 | 342.00 | 8,550.00 | 46,444 |
| 2026-03-20 | 344.00 | 366.00 | 340.00 | 357.00 | 8,925.00 | 90,789 |
| 2026-03-19 | 341.00 | 347.00 | 330.00 | 340.00 | 8,500.00 | 53,886 |
| 2026-03-18 | 358.00 | 363.00 | 349.00 | 351.00 | 8,775.00 | 73,859 |
| 2026-03-17 | 357.00 | 364.00 | 342.00 | 357.00 | 8,925.00 | 98,626 |
| 2026-03-16 | 349.00 | 349.00 | 330.00 | 348.00 | 8,700.00 | 53,911 |
| 2026-03-13 | 369.00 | 369.00 | 346.00 | 346.00 | 8,650.00 | 74,402 |
| 2026-03-12 | 375.00 | 375.00 | 349.00 | 370.00 | 9,250.00 | 90,901 |
| 2026-03-11 | 353.00 | 387.00 | 349.00 | 365.00 | 9,125.00 | 160,030 |
| 2026-03-10 | 347.00 | 359.00 | 339.00 | 353.00 | 8,825.00 | 105,220 |
| 2026-03-09 | 330.00 | 343.00 | 321.00 | 337.00 | 8,425.00 | 104,942 |
| 2026-03-06 | 370.00 | 386.00 | 340.00 | 346.00 | 8,650.00 | 110,509 |
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.