Gold Pacific Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-02 | 251.00 | 251.00 | 248.00 | 250.00 | 6,250.00 | 14,997 |
| 2025-12-01 | 249.00 | 253.00 | 248.00 | 249.00 | 6,225.00 | 22,762 |
| 2025-11-28 | 247.00 | 252.00 | 247.00 | 249.00 | 6,225.00 | 9,215 |
| 2025-11-27 | 249.00 | 255.00 | 245.00 | 246.00 | 6,150.00 | 23,334 |
| 2025-11-26 | 248.00 | 253.00 | 245.00 | 249.00 | 6,225.00 | 31,908 |
| 2025-11-25 | 250.00 | 255.00 | 245.00 | 249.00 | 6,225.00 | 31,702 |
| 2025-11-24 | 246.00 | 256.00 | 244.00 | 250.00 | 6,250.00 | 46,434 |
| 2025-11-21 | 250.00 | 250.00 | 243.00 | 245.00 | 6,125.00 | 48,898 |
| 2025-11-20 | 256.00 | 264.00 | 250.00 | 252.00 | 6,300.00 | 65,295 |
| 2025-11-19 | 262.00 | 262.00 | 254.00 | 256.00 | 6,400.00 | 33,959 |
| 2025-11-18 | 268.00 | 269.00 | 257.00 | 262.00 | 6,550.00 | 62,313 |
| 2025-11-17 | 276.00 | 289.00 | 261.00 | 269.00 | 6,725.00 | 119,916 |
| 2025-11-14 | 269.00 | 298.00 | 262.00 | 276.00 | 6,900.00 | 473,028 |
| 2025-11-13 | 262.00 | 291.00 | 262.00 | 271.00 | 6,775.00 | 454,266 |
| 2025-11-12 | 253.00 | 271.00 | 252.00 | 261.00 | 6,525.00 | 133,456 |
| 2025-11-11 | 253.00 | 265.00 | 252.00 | 253.00 | 6,325.00 | 62,760 |
| 2025-11-10 | 254.00 | 260.00 | 249.00 | 253.00 | 6,325.00 | 62,690 |
| 2025-11-07 | 263.00 | 289.00 | 256.00 | 257.00 | 6,425.00 | 215,159 |
| 2025-11-06 | 268.00 | 271.00 | 252.00 | 261.00 | 6,525.00 | 150,915 |
| 2025-11-05 | 243.00 | 296.00 | 239.00 | 262.00 | 6,550.00 | 1,149,141 |
| 2025-11-04 | 241.00 | 252.00 | 240.00 | 241.00 | 6,025.00 | 58,936 |
| 2025-11-03 | 258.00 | 262.00 | 243.00 | 245.00 | 6,125.00 | 75,893 |
| 2025-10-31 | 246.00 | 289.00 | 239.00 | 258.00 | 6,450.00 | 324,019 |
| 2025-10-30 | 258.00 | 267.00 | 246.00 | 246.00 | 6,150.00 | 166,157 |
| 2025-10-29 | 238.00 | 292.00 | 234.00 | 259.00 | 6,475.00 | 1,315,499 |
| 2025-10-28 | 238.00 | 242.00 | 236.00 | 237.00 | 5,925.00 | 14,985 |
| 2025-10-27 | 240.00 | 243.00 | 237.00 | 238.00 | 5,950.00 | 14,853 |
| 2025-10-24 | 238.00 | 241.00 | 237.00 | 239.00 | 5,975.00 | 10,588 |
| 2025-10-23 | 238.00 | 239.00 | 236.00 | 238.00 | 5,950.00 | 7,375 |
| 2025-10-22 | 235.00 | 240.00 | 231.00 | 237.00 | 5,925.00 | 19,520 |
| 2025-10-21 | 238.00 | 242.00 | 233.00 | 234.00 | 5,850.00 | 26,414 |
| 2025-10-20 | 239.00 | 243.00 | 235.00 | 235.00 | 5,875.00 | 15,658 |
| 2025-10-17 | 242.00 | 244.00 | 236.00 | 239.00 | 5,975.00 | 16,360 |
| 2025-10-16 | 237.00 | 244.00 | 237.00 | 242.00 | 6,050.00 | 16,636 |
| 2025-10-15 | 235.00 | 240.00 | 235.00 | 237.00 | 5,925.00 | 13,297 |
| 2025-10-14 | 237.00 | 240.00 | 233.00 | 235.00 | 5,875.00 | 18,758 |
| 2025-10-13 | 243.00 | 244.00 | 234.00 | 236.00 | 5,900.00 | 37,760 |
| 2025-10-10 | 249.00 | 255.00 | 245.00 | 246.00 | 6,150.00 | 25,778 |
| 2025-10-02 | 251.00 | 252.00 | 248.00 | 250.00 | 6,250.00 | 10,390 |
| 2025-10-01 | 251.00 | 259.00 | 251.00 | 251.00 | 6,275.00 | 12,573 |
| 2025-09-30 | 251.00 | 255.00 | 249.00 | 251.00 | 6,275.00 | 10,407 |
| 2025-09-29 | 250.00 | 253.00 | 249.00 | 251.00 | 6,275.00 | 6,740 |
| 2025-09-26 | 254.00 | 254.00 | 247.00 | 250.00 | 6,250.00 | 13,640 |
| 2025-09-25 | 255.00 | 256.00 | 253.00 | 254.00 | 6,350.00 | 6,185 |
| 2025-09-24 | 259.00 | 260.00 | 254.00 | 255.00 | 6,375.00 | 14,644 |
| 2025-09-23 | 263.00 | 263.00 | 259.00 | 259.00 | 6,475.00 | 15,290 |
| 2025-09-22 | 263.00 | 265.00 | 260.00 | 263.00 | 6,575.00 | 13,755 |
| 2025-09-19 | 265.00 | 266.00 | 261.00 | 263.00 | 6,575.00 | 6,823 |
| 2025-09-18 | 261.00 | 267.00 | 260.00 | 265.00 | 6,625.00 | 14,955 |
| 2025-09-17 | 266.00 | 266.00 | 260.00 | 261.00 | 6,525.00 | 19,269 |
| 2025-09-16 | 259.00 | 268.00 | 259.00 | 266.00 | 6,650.00 | 35,800 |
| 2025-09-15 | 262.00 | 263.00 | 258.00 | 261.00 | 6,525.00 | 16,404 |
| 2025-09-12 | 263.00 | 264.00 | 260.00 | 262.00 | 6,550.00 | 11,509 |
| 2025-09-11 | 262.00 | 271.00 | 260.00 | 261.00 | 6,525.00 | 15,567 |
| 2025-09-10 | 263.00 | 263.00 | 260.00 | 262.00 | 6,550.00 | 11,002 |
| 2025-09-09 | 262.00 | 263.00 | 260.00 | 263.00 | 6,575.00 | 14,606 |
| 2025-09-08 | 267.00 | 267.00 | 261.00 | 261.00 | 6,525.00 | 14,201 |
| 2025-09-05 | 264.00 | 267.00 | 262.00 | 265.00 | 6,625.00 | 7,902 |
| 2025-09-04 | 265.00 | 268.00 | 263.00 | 264.00 | 6,600.00 | 10,382 |
| 2025-09-03 | 266.00 | 269.00 | 262.00 | 265.00 | 6,625.00 | 19,471 |
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.