Gold Pacific Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-05 | 355.00 | 384.00 | 351.00 | 372.00 | 9,300.00 | 157,485 |
| 2026-03-04 | 340.00 | 363.00 | 305.00 | 333.00 | 8,325.00 | 207,038 |
| 2026-03-03 | 375.00 | 375.00 | 345.00 | 368.00 | 9,200.00 | 198,126 |
| 2026-02-27 | 385.00 | 415.00 | 374.00 | 377.00 | 9,425.00 | 279,587 |
| 2026-02-26 | 434.00 | 437.00 | 380.00 | 392.00 | 9,800.00 | 419,150 |
| 2026-02-25 | 408.00 | 474.00 | 389.00 | 425.00 | 10,625.00 | 1,626,616 |
| 2026-02-24 | 407.00 | 430.00 | 389.00 | 399.00 | 9,975.00 | 592,137 |
| 2026-02-23 | 458.00 | 458.00 | 400.00 | 402.00 | 10,050.00 | 563,372 |
| 2026-02-20 | 402.00 | 479.00 | 388.00 | 458.00 | 11,450.00 | 1,683,864 |
| 2026-02-19 | 429.00 | 454.00 | 395.00 | 402.00 | 10,050.00 | 866,218 |
| 2026-02-13 | 516.00 | 550.00 | 420.00 | 421.00 | 10,525.00 | 3,017,035 |
| 2026-02-12 | 424.00 | 516.00 | 356.00 | 516.00 | 12,900.00 | 5,428,448 |
| 2026-02-11 | 308.00 | 397.00 | 308.00 | 397.00 | 9,925.00 | 1,520,600 |
| 2026-02-10 | 324.00 | 330.00 | 301.00 | 306.00 | 7,650.00 | 186,210 |
| 2026-02-09 | 315.00 | 341.00 | 285.00 | 323.00 | 8,075.00 | 435,891 |
| 2026-02-06 | 345.00 | 379.00 | 299.00 | 306.00 | 7,650.00 | 887,361 |
| 2026-02-05 | 420.00 | 487.00 | 326.00 | 330.00 | 8,250.00 | 3,533,430 |
| 2026-02-04 | 292.00 | 375.00 | 289.00 | 375.00 | 9,375.00 | 1,487,828 |
| 2026-02-03 | 269.00 | 310.00 | 266.00 | 289.00 | 7,225.00 | 590,687 |
| 2026-02-02 | 267.00 | 282.00 | 256.00 | 266.00 | 6,650.00 | 258,213 |
| 2026-01-30 | 265.00 | 272.00 | 257.00 | 269.00 | 6,725.00 | 107,592 |
| 2026-01-29 | 262.00 | 289.00 | 260.00 | 265.00 | 6,625.00 | 382,522 |
| 2026-01-28 | 273.00 | 276.00 | 260.00 | 261.00 | 6,525.00 | 159,738 |
| 2026-01-27 | 258.00 | 281.00 | 248.00 | 277.00 | 6,925.00 | 378,806 |
| 2026-01-26 | 233.00 | 265.00 | 228.00 | 265.00 | 6,625.00 | 328,133 |
| 2026-01-23 | 238.00 | 245.00 | 229.00 | 233.00 | 5,825.00 | 24,097 |
| 2026-01-22 | 233.00 | 236.00 | 233.00 | 236.00 | 5,900.00 | 10,974 |
| 2026-01-21 | 239.00 | 239.00 | 231.00 | 233.00 | 5,825.00 | 26,302 |
| 2026-01-20 | 243.00 | 246.00 | 234.00 | 239.00 | 5,975.00 | 27,695 |
| 2026-01-19 | 228.00 | 250.00 | 228.00 | 243.00 | 6,075.00 | 87,470 |
| 2026-01-16 | 225.00 | 229.00 | 225.00 | 228.00 | 5,700.00 | 13,927 |
| 2026-01-15 | 227.00 | 228.00 | 225.00 | 225.00 | 5,625.00 | 17,801 |
| 2026-01-14 | 230.00 | 232.00 | 225.00 | 228.00 | 5,700.00 | 30,937 |
| 2026-01-13 | 233.00 | 234.00 | 229.00 | 230.00 | 5,750.00 | 18,469 |
| 2026-01-12 | 233.00 | 236.00 | 231.00 | 234.00 | 5,850.00 | 15,637 |
| 2026-01-09 | 234.00 | 236.00 | 231.00 | 235.00 | 5,875.00 | 9,011 |
| 2026-01-08 | 235.00 | 235.00 | 231.00 | 234.00 | 5,850.00 | 17,470 |
| 2026-01-07 | 236.00 | 237.00 | 233.00 | 234.00 | 5,850.00 | 13,375 |
| 2026-01-06 | 241.00 | 241.00 | 233.00 | 236.00 | 5,900.00 | 40,983 |
| 2026-01-05 | 242.00 | 244.00 | 240.00 | 241.00 | 6,025.00 | 19,720 |
| 2026-01-02 | 241.00 | 246.00 | 239.00 | 242.00 | 6,050.00 | 17,869 |
| 2025-12-30 | 244.00 | 245.00 | 240.00 | 241.00 | 6,025.00 | 7,492 |
| 2025-12-29 | 241.00 | 244.00 | 238.00 | 243.00 | 6,075.00 | 10,167 |
| 2025-12-26 | 241.00 | 243.00 | 237.00 | 241.00 | 6,025.00 | 22,160 |
| 2025-12-24 | 241.00 | 242.00 | 237.00 | 240.00 | 6,000.00 | 13,124 |
| 2025-12-23 | 241.00 | 243.00 | 238.00 | 241.00 | 6,025.00 | 11,287 |
| 2025-12-22 | 239.00 | 245.00 | 236.00 | 241.00 | 6,025.00 | 24,051 |
| 2025-12-19 | 241.00 | 241.00 | 237.00 | 239.00 | 5,975.00 | 17,229 |
| 2025-12-18 | 243.00 | 243.00 | 239.00 | 239.00 | 5,975.00 | 20,232 |
| 2025-12-17 | 244.00 | 247.00 | 242.00 | 243.00 | 6,075.00 | 11,992 |
| 2025-12-16 | 248.00 | 248.00 | 242.00 | 243.00 | 6,075.00 | 32,665 |
| 2025-12-15 | 249.00 | 250.00 | 244.00 | 246.00 | 6,150.00 | 42,464 |
| 2025-12-12 | 252.00 | 253.00 | 249.00 | 249.00 | 6,225.00 | 25,031 |
| 2025-12-11 | 252.00 | 254.00 | 250.00 | 252.00 | 6,300.00 | 22,296 |
| 2025-12-10 | 250.00 | 255.00 | 250.00 | 251.00 | 6,275.00 | 19,542 |
| 2025-12-09 | 251.00 | 256.00 | 248.00 | 250.00 | 6,250.00 | 21,535 |
| 2025-12-08 | 251.00 | 257.00 | 250.00 | 251.00 | 6,275.00 | 24,193 |
| 2025-12-05 | 250.00 | 254.00 | 248.00 | 251.00 | 6,275.00 | 24,039 |
| 2025-12-04 | 251.00 | 252.00 | 248.00 | 250.00 | 6,250.00 | 12,675 |
| 2025-12-03 | 250.00 | 252.00 | 247.00 | 251.00 | 6,275.00 | 20,489 |
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.