GO Element Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12,720.00 | 13,140.00 | 11,900.00 | 12,340.00 | 12,137.23 | 268,437 |
| 2024-04-25 | 12,550.00 | 12,940.00 | 12,520.00 | 12,670.00 | 12,461.80 | 41,568 |
| 2024-04-24 | 12,800.00 | 12,950.00 | 12,600.00 | 12,660.00 | 12,451.97 | 54,500 |
| 2024-04-23 | 12,840.00 | 12,920.00 | 12,560.00 | 12,630.00 | 12,422.46 | 31,900 |
| 2024-04-22 | 12,590.00 | 12,850.00 | 12,300.00 | 12,720.00 | 12,510.98 | 96,858 |
| 2024-04-19 | 13,300.00 | 13,880.00 | 12,490.00 | 12,770.00 | 12,560.16 | 316,733 |
| 2024-04-18 | 13,020.00 | 13,330.00 | 12,940.00 | 13,300.00 | 13,081.45 | 61,225 |
| 2024-04-17 | 13,000.00 | 13,370.00 | 12,960.00 | 13,070.00 | 12,855.23 | 129,526 |
| 2024-04-16 | 13,230.00 | 13,350.00 | 12,630.00 | 13,060.00 | 12,845.39 | 129,327 |
| 2024-04-15 | 12,910.00 | 13,410.00 | 12,720.00 | 13,380.00 | 13,160.14 | 143,156 |
| 2024-04-12 | 13,200.00 | 13,320.00 | 12,860.00 | 12,920.00 | 12,707.69 | 109,619 |
| 2024-04-11 | 12,440.00 | 13,680.00 | 12,440.00 | 13,050.00 | 12,835.56 | 249,394 |
| 2024-04-09 | 12,630.00 | 12,850.00 | 12,430.00 | 12,520.00 | 12,314.27 | 57,126 |
| 2024-04-08 | 13,170.00 | 13,260.00 | 12,600.00 | 12,630.00 | 12,422.46 | 96,204 |
| 2024-04-05 | 12,810.00 | 13,150.00 | 12,650.00 | 13,130.00 | 12,914.24 | 103,394 |
| 2024-04-04 | 12,610.00 | 13,170.00 | 12,600.00 | 13,120.00 | 12,904.41 | 80,329 |
| 2024-04-03 | 12,800.00 | 12,870.00 | 12,510.00 | 12,600.00 | 12,392.95 | 54,203 |
| 2024-04-02 | 13,110.00 | 13,390.00 | 12,720.00 | 12,850.00 | 12,638.84 | 100,651 |
| 2024-04-01 | 13,200.00 | 13,350.00 | 13,000.00 | 13,080.00 | 12,865.07 | 65,217 |
| 2024-03-29 | 12,710.00 | 13,200.00 | 12,650.00 | 13,090.00 | 12,874.90 | 93,696 |
| 2024-03-28 | 12,850.00 | 12,990.00 | 12,750.00 | 12,770.00 | 12,560.16 | 53,444 |
| 2024-03-27 | 12,560.00 | 12,850.00 | 12,510.00 | 12,780.00 | 12,570.00 | 35,435 |
| 2024-03-26 | 12,660.00 | 12,900.00 | 12,570.00 | 12,610.00 | 12,402.79 | 47,401 |
| 2024-03-25 | 13,020.00 | 13,140.00 | 12,600.00 | 12,660.00 | 12,451.97 | 54,252 |
| 2024-03-22 | 13,300.00 | 13,480.00 | 13,000.00 | 13,040.00 | 12,825.72 | 54,387 |
| 2024-03-21 | 12,930.00 | 13,410.00 | 12,930.00 | 13,300.00 | 13,081.45 | 141,353 |
| 2024-03-20 | 12,610.00 | 12,870.00 | 12,290.00 | 12,760.00 | 12,550.32 | 100,909 |
| 2024-03-19 | 12,750.00 | 12,880.00 | 12,450.00 | 12,550.00 | 12,343.77 | 37,668 |
| 2024-03-18 | 12,910.00 | 13,030.00 | 12,720.00 | 12,780.00 | 12,570.00 | 31,710 |
| 2024-03-15 | 12,590.00 | 12,910.00 | 12,280.00 | 12,910.00 | 12,697.86 | 93,725 |
| 2024-03-14 | 13,130.00 | 13,130.00 | 12,400.00 | 12,500.00 | 12,294.60 | 188,210 |
| 2024-03-13 | 13,900.00 | 13,910.00 | 13,170.00 | 13,200.00 | 12,983.09 | 165,052 |
| 2024-03-12 | 13,720.00 | 13,980.00 | 13,450.00 | 13,880.00 | 13,651.92 | 238,457 |
| 2024-03-11 | 13,290.00 | 13,550.00 | 12,870.00 | 13,550.00 | 13,327.34 | 97,113 |
| 2024-03-08 | 13,100.00 | 13,540.00 | 13,090.00 | 13,450.00 | 13,228.99 | 137,938 |
| 2024-03-07 | 13,090.00 | 13,830.00 | 12,870.00 | 13,050.00 | 12,835.56 | 137,851 |
| 2024-03-06 | 13,230.00 | 13,230.00 | 12,900.00 | 13,070.00 | 12,855.23 | 98,191 |
| 2024-03-05 | 13,390.00 | 13,480.00 | 13,070.00 | 13,280.00 | 13,061.78 | 88,547 |
| 2024-03-04 | 13,550.00 | 13,880.00 | 13,370.00 | 13,390.00 | 13,169.97 | 187,784 |
| 2024-02-29 | 12,790.00 | 14,100.00 | 12,690.00 | 13,500.00 | 13,278.16 | 1,036,015 |
| 2024-02-28 | 12,370.00 | 12,910.00 | 12,370.00 | 12,710.00 | 12,501.15 | 78,262 |
| 2024-02-27 | 12,170.00 | 12,520.00 | 12,060.00 | 12,440.00 | 12,235.58 | 61,717 |
| 2024-02-26 | 12,380.00 | 12,480.00 | 12,170.00 | 12,300.00 | 12,097.88 | 54,566 |
| 2024-02-23 | 12,940.00 | 13,060.00 | 12,200.00 | 12,310.00 | 12,107.72 | 93,322 |
| 2024-02-22 | 12,670.00 | 12,880.00 | 12,450.00 | 12,730.00 | 12,520.82 | 46,131 |
| 2024-02-21 | 12,520.00 | 12,730.00 | 12,380.00 | 12,600.00 | 12,392.95 | 22,956 |
| 2024-02-20 | 12,500.00 | 12,670.00 | 12,400.00 | 12,520.00 | 12,314.27 | 28,725 |
| 2024-02-19 | 12,800.00 | 12,800.00 | 12,350.00 | 12,490.00 | 12,284.76 | 64,311 |
| 2024-02-16 | 13,080.00 | 13,100.00 | 12,770.00 | 12,790.00 | 12,579.83 | 38,880 |
| 2024-02-15 | 13,330.00 | 13,350.00 | 13,020.00 | 13,080.00 | 12,865.07 | 61,566 |
| 2024-02-14 | 13,100.00 | 13,350.00 | 12,850.00 | 13,200.00 | 12,983.09 | 115,113 |
| 2024-02-13 | 12,940.00 | 13,200.00 | 12,710.00 | 13,100.00 | 12,884.74 | 81,616 |
| 2024-02-08 | 12,180.00 | 12,900.00 | 12,120.00 | 12,810.00 | 12,599.50 | 83,882 |
| 2024-02-07 | 12,130.00 | 12,290.00 | 12,130.00 | 12,180.00 | 11,979.85 | 18,337 |
| 2024-02-06 | 11,860.00 | 12,430.00 | 11,860.00 | 12,250.00 | 12,048.70 | 44,273 |
| 2024-02-05 | 12,150.00 | 12,160.00 | 11,850.00 | 11,970.00 | 11,773.31 | 27,997 |
| 2024-02-02 | 12,280.00 | 12,470.00 | 11,950.00 | 12,150.00 | 11,950.35 | 87,645 |
| 2024-02-01 | 12,460.00 | 12,460.00 | 12,120.00 | 12,270.00 | 12,068.38 | 39,635 |
| 2024-01-31 | 12,580.00 | 12,580.00 | 12,290.00 | 12,410.00 | 12,206.08 | 28,229 |
| 2024-01-30 | 12,610.00 | 12,780.00 | 12,250.00 | 12,590.00 | 12,383.12 | 72,659 |
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.