GO Element Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 9,750.00 | 9,770.00 | 9,490.00 | 9,570.00 | 9,412.74 | 28,449 |
| 2024-07-24 | 9,850.00 | 10,030.00 | 9,790.00 | 9,880.00 | 9,717.65 | 11,880 |
| 2024-07-23 | 9,800.00 | 9,980.00 | 9,660.00 | 9,850.00 | 9,688.14 | 22,807 |
| 2024-07-22 | 10,080.00 | 10,080.00 | 9,730.00 | 9,800.00 | 9,638.96 | 53,749 |
| 2024-07-19 | 10,170.00 | 10,290.00 | 10,040.00 | 10,080.00 | 9,914.36 | 12,472 |
| 2024-07-18 | 10,120.00 | 10,210.00 | 9,990.00 | 10,170.00 | 10,002.88 | 39,756 |
| 2024-07-17 | 10,310.00 | 10,410.00 | 10,180.00 | 10,210.00 | 10,042.23 | 33,207 |
| 2024-07-16 | 10,700.00 | 10,700.00 | 10,270.00 | 10,390.00 | 10,219.27 | 76,877 |
| 2024-07-15 | 10,700.00 | 10,700.00 | 10,460.00 | 10,640.00 | 10,465.16 | 23,314 |
| 2024-07-12 | 10,750.00 | 10,830.00 | 10,570.00 | 10,700.00 | 10,524.17 | 33,787 |
| 2024-07-11 | 10,990.00 | 11,030.00 | 10,800.00 | 10,850.00 | 10,671.71 | 16,566 |
| 2024-07-10 | 10,940.00 | 11,100.00 | 10,830.00 | 10,930.00 | 10,750.39 | 18,954 |
| 2024-07-09 | 10,800.00 | 11,130.00 | 10,760.00 | 10,970.00 | 10,789.74 | 31,772 |
| 2024-07-08 | 10,750.00 | 10,820.00 | 10,650.00 | 10,780.00 | 10,602.86 | 20,035 |
| 2024-07-05 | 10,880.00 | 10,880.00 | 10,530.00 | 10,750.00 | 10,573.35 | 26,686 |
| 2024-07-04 | 10,480.00 | 10,990.00 | 10,480.00 | 10,880.00 | 10,701.22 | 28,262 |
| 2024-07-03 | 10,900.00 | 11,330.00 | 10,490.00 | 10,500.00 | 10,327.46 | 71,180 |
| 2024-07-02 | 10,700.00 | 10,890.00 | 10,320.00 | 10,890.00 | 10,711.05 | 49,736 |
| 2024-07-01 | 11,070.00 | 11,070.00 | 10,620.00 | 10,620.00 | 10,445.49 | 27,529 |
| 2024-06-28 | 10,900.00 | 11,090.00 | 10,770.00 | 10,910.00 | 10,730.72 | 19,988 |
| 2024-06-27 | 10,940.00 | 11,100.00 | 10,750.00 | 10,900.00 | 10,720.89 | 24,964 |
| 2024-06-26 | 11,200.00 | 11,200.00 | 10,900.00 | 11,000.00 | 10,819.24 | 16,043 |
| 2024-06-25 | 10,850.00 | 11,100.00 | 10,720.00 | 11,070.00 | 10,888.09 | 66,157 |
| 2024-06-24 | 11,010.00 | 11,210.00 | 10,770.00 | 10,910.00 | 10,730.72 | 28,610 |
| 2024-06-21 | 11,190.00 | 11,370.00 | 10,970.00 | 11,070.00 | 10,888.09 | 37,482 |
| 2024-06-20 | 11,630.00 | 11,780.00 | 11,210.00 | 11,300.00 | 11,114.31 | 48,234 |
| 2024-06-19 | 11,570.00 | 11,860.00 | 11,490.00 | 11,590.00 | 11,399.55 | 66,064 |
| 2024-06-18 | 11,530.00 | 11,870.00 | 11,350.00 | 11,520.00 | 11,330.70 | 106,103 |
| 2024-06-17 | 11,580.00 | 11,780.00 | 11,380.00 | 11,420.00 | 11,232.34 | 101,541 |
| 2024-06-14 | 11,120.00 | 11,580.00 | 11,000.00 | 11,450.00 | 11,261.85 | 222,201 |
| 2024-06-13 | 10,940.00 | 11,200.00 | 10,880.00 | 10,980.00 | 10,799.57 | 61,863 |
| 2024-06-12 | 10,840.00 | 11,120.00 | 10,620.00 | 10,880.00 | 10,701.22 | 98,553 |
| 2024-06-11 | 10,720.00 | 10,880.00 | 10,520.00 | 10,840.00 | 10,661.87 | 55,669 |
| 2024-06-10 | 10,330.00 | 10,770.00 | 10,230.00 | 10,660.00 | 10,484.83 | 115,349 |
| 2024-06-07 | 10,190.00 | 11,450.00 | 10,190.00 | 10,510.00 | 10,337.30 | 2,054,557 |
| 2024-06-05 | 10,210.00 | 10,380.00 | 10,170.00 | 10,190.00 | 10,022.55 | 26,696 |
| 2024-06-04 | 10,260.00 | 10,390.00 | 10,130.00 | 10,200.00 | 10,032.39 | 31,300 |
| 2024-06-03 | 10,260.00 | 10,390.00 | 10,180.00 | 10,380.00 | 10,209.43 | 32,164 |
| 2024-05-31 | 10,180.00 | 10,240.00 | 10,050.00 | 10,200.00 | 10,032.39 | 31,208 |
| 2024-05-30 | 10,700.00 | 10,710.00 | 9,880.00 | 10,170.00 | 10,002.88 | 258,809 |
| 2024-05-29 | 11,030.00 | 11,030.00 | 10,700.00 | 10,710.00 | 10,534.01 | 18,600 |
| 2024-05-28 | 10,920.00 | 11,050.00 | 10,790.00 | 10,910.00 | 10,730.72 | 36,167 |
| 2024-05-27 | 10,620.00 | 10,900.00 | 10,510.00 | 10,900.00 | 10,720.89 | 39,045 |
| 2024-05-24 | 10,970.00 | 10,970.00 | 10,560.00 | 10,630.00 | 10,455.32 | 46,751 |
| 2024-05-23 | 11,110.00 | 11,110.00 | 10,840.00 | 10,980.00 | 10,799.57 | 86,756 |
| 2024-05-22 | 11,260.00 | 11,390.00 | 10,920.00 | 10,950.00 | 10,770.07 | 78,556 |
| 2024-05-21 | 11,380.00 | 11,530.00 | 11,250.00 | 11,260.00 | 11,074.97 | 58,458 |
| 2024-05-20 | 11,680.00 | 11,850.00 | 11,390.00 | 11,480.00 | 11,291.36 | 21,348 |
| 2024-05-17 | 12,030.00 | 12,030.00 | 11,570.00 | 11,680.00 | 11,488.07 | 25,584 |
| 2024-05-16 | 11,850.00 | 12,050.00 | 11,850.00 | 11,970.00 | 11,773.31 | 26,891 |
| 2024-05-14 | 11,580.00 | 11,800.00 | 11,500.00 | 11,770.00 | 11,576.59 | 22,097 |
| 2024-05-13 | 11,800.00 | 11,890.00 | 11,440.00 | 11,460.00 | 11,271.69 | 68,846 |
| 2024-05-10 | 12,110.00 | 12,180.00 | 11,820.00 | 11,820.00 | 11,625.77 | 51,372 |
| 2024-05-09 | 12,300.00 | 12,440.00 | 12,020.00 | 12,110.00 | 11,911.00 | 73,933 |
| 2024-05-08 | 12,330.00 | 12,660.00 | 12,160.00 | 12,360.00 | 12,156.90 | 95,451 |
| 2024-05-07 | 12,400.00 | 12,470.00 | 12,330.00 | 12,390.00 | 12,186.40 | 24,833 |
| 2024-05-03 | 12,520.00 | 12,570.00 | 12,330.00 | 12,340.00 | 12,137.23 | 34,158 |
| 2024-05-02 | 12,250.00 | 12,500.00 | 12,190.00 | 12,450.00 | 12,245.42 | 21,793 |
| 2024-04-30 | 12,340.00 | 12,490.00 | 12,170.00 | 12,370.00 | 12,166.73 | 35,298 |
| 2024-04-29 | 12,470.00 | 12,470.00 | 12,200.00 | 12,250.00 | 12,048.70 | 71,656 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 10.0000 KRW |
| 2025-12-29 | 60.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.