GO Element Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 13,630.00 | 13,790.00 | 13,190.00 | 13,500.00 | 13,220.98 | 111,484 |
| 2023-07-31 | 14,270.00 | 14,270.00 | 13,500.00 | 13,610.00 | 13,328.71 | 146,336 |
| 2023-07-28 | 13,710.00 | 14,080.00 | 13,230.00 | 14,000.00 | 13,710.65 | 149,242 |
| 2023-07-27 | 13,000.00 | 14,090.00 | 12,760.00 | 13,570.00 | 13,289.53 | 253,372 |
| 2023-07-26 | 13,300.00 | 13,300.00 | 12,520.00 | 12,830.00 | 12,564.83 | 309,035 |
| 2023-07-25 | 13,450.00 | 14,050.00 | 13,290.00 | 13,300.00 | 13,025.11 | 149,542 |
| 2023-07-24 | 13,930.00 | 13,950.00 | 13,210.00 | 13,580.00 | 13,299.33 | 236,643 |
| 2023-07-21 | 14,540.00 | 14,630.00 | 13,840.00 | 13,970.00 | 13,681.27 | 244,414 |
| 2023-07-20 | 14,610.00 | 15,160.00 | 14,310.00 | 14,750.00 | 14,445.14 | 247,594 |
| 2023-07-19 | 15,400.00 | 16,320.00 | 14,410.00 | 14,610.00 | 14,308.04 | 757,860 |
| 2023-07-18 | 15,780.00 | 15,790.00 | 14,580.00 | 14,840.00 | 14,533.28 | 329,535 |
| 2023-07-17 | 14,410.00 | 16,290.00 | 14,060.00 | 15,300.00 | 14,983.78 | 683,764 |
| 2023-07-14 | 14,810.00 | 15,980.00 | 14,530.00 | 14,850.00 | 14,543.08 | 727,655 |
| 2023-07-13 | 14,740.00 | 14,970.00 | 13,940.00 | 14,600.00 | 14,298.24 | 729,104 |
| 2023-07-12 | 13,850.00 | 13,880.00 | 13,150.00 | 13,470.00 | 13,191.60 | 200,651 |
| 2023-07-11 | 12,950.00 | 13,850.00 | 12,950.00 | 13,840.00 | 13,553.95 | 109,497 |
| 2023-07-10 | 13,200.00 | 13,320.00 | 12,510.00 | 12,940.00 | 12,672.55 | 198,478 |
| 2023-07-07 | 13,900.00 | 13,900.00 | 13,200.00 | 13,220.00 | 12,946.77 | 188,660 |
| 2023-07-06 | 14,060.00 | 14,900.00 | 13,530.00 | 13,750.00 | 13,465.81 | 478,013 |
| 2023-07-05 | 14,420.00 | 15,430.00 | 13,690.00 | 13,950.00 | 13,661.68 | 315,543 |
| 2023-07-04 | 14,470.00 | 14,740.00 | 14,020.00 | 14,540.00 | 14,239.48 | 156,550 |
| 2023-07-03 | 13,620.00 | 14,550.00 | 13,550.00 | 14,250.00 | 13,955.48 | 264,657 |
| 2023-06-30 | 14,710.00 | 14,770.00 | 13,110.00 | 13,500.00 | 13,220.98 | 566,676 |
| 2023-06-29 | 14,940.00 | 15,140.00 | 14,300.00 | 14,680.00 | 14,376.59 | 233,459 |
| 2023-06-28 | 14,510.00 | 15,390.00 | 14,180.00 | 14,830.00 | 14,523.49 | 369,746 |
| 2023-06-27 | 15,130.00 | 15,250.00 | 14,370.00 | 14,510.00 | 14,210.10 | 441,720 |
| 2023-06-26 | 13,000.00 | 15,430.00 | 12,710.00 | 15,250.00 | 14,934.81 | 2,077,918 |
| 2023-06-23 | 13,400.00 | 13,400.00 | 12,640.00 | 12,890.00 | 12,623.59 | 277,844 |
| 2023-06-22 | 12,900.00 | 13,900.00 | 12,630.00 | 13,430.00 | 13,152.43 | 464,335 |
| 2023-06-21 | 13,250.00 | 13,720.00 | 12,900.00 | 13,060.00 | 12,790.07 | 586,424 |
| 2023-06-20 | 12,250.00 | 13,900.00 | 12,240.00 | 13,060.00 | 12,790.07 | 1,471,243 |
| 2023-06-19 | 10,870.00 | 12,970.00 | 10,800.00 | 12,350.00 | 12,094.75 | 2,574,186 |
| 2023-06-16 | 11,170.00 | 11,200.00 | 10,830.00 | 10,870.00 | 10,645.34 | 114,101 |
| 2023-06-15 | 10,950.00 | 11,370.00 | 10,950.00 | 11,150.00 | 10,919.55 | 164,100 |
| 2023-06-14 | 10,950.00 | 11,380.00 | 10,600.00 | 10,880.00 | 10,655.13 | 231,794 |
| 2023-06-13 | 10,620.00 | 11,090.00 | 10,620.00 | 10,840.00 | 10,615.96 | 167,732 |
| 2023-06-12 | 10,600.00 | 10,620.00 | 10,400.00 | 10,590.00 | 10,371.12 | 40,845 |
| 2023-06-09 | 10,650.00 | 10,890.00 | 10,450.00 | 10,550.00 | 10,331.95 | 141,504 |
| 2023-06-08 | 10,580.00 | 10,890.00 | 10,430.00 | 10,720.00 | 10,498.44 | 83,133 |
| 2023-06-07 | 10,560.00 | 10,700.00 | 10,340.00 | 10,600.00 | 10,380.92 | 55,810 |
| 2023-06-05 | 10,680.00 | 10,830.00 | 10,590.00 | 10,640.00 | 10,420.09 | 89,805 |
| 2023-06-02 | 10,690.00 | 10,690.00 | 10,480.00 | 10,570.00 | 10,351.54 | 51,915 |
| 2023-06-01 | 10,520.00 | 10,590.00 | 10,340.00 | 10,500.00 | 10,282.98 | 71,190 |
| 2023-05-31 | 10,540.00 | 10,680.00 | 10,290.00 | 10,540.00 | 10,322.16 | 103,668 |
| 2023-05-30 | 10,120.00 | 10,490.00 | 10,070.00 | 10,400.00 | 10,185.05 | 113,880 |
| 2023-05-26 | 9,740.00 | 10,230.00 | 9,740.00 | 9,980.00 | 9,773.73 | 105,627 |
| 2023-05-25 | 9,810.00 | 10,100.00 | 9,670.00 | 9,690.00 | 9,489.73 | 54,926 |
| 2023-05-24 | 9,810.00 | 9,870.00 | 9,710.00 | 9,720.00 | 9,519.11 | 17,752 |
| 2023-05-23 | 9,960.00 | 9,970.00 | 9,790.00 | 9,820.00 | 9,617.04 | 25,981 |
| 2023-05-22 | 9,980.00 | 10,150.00 | 9,840.00 | 9,960.00 | 9,754.15 | 48,176 |
| 2023-05-19 | 9,610.00 | 10,160.00 | 9,610.00 | 10,020.00 | 9,812.90 | 150,606 |
| 2023-05-18 | 9,350.00 | 9,570.00 | 9,340.00 | 9,540.00 | 9,342.83 | 24,546 |
| 2023-05-17 | 9,180.00 | 9,390.00 | 9,130.00 | 9,310.00 | 9,117.58 | 19,626 |
| 2023-05-16 | 9,170.00 | 9,470.00 | 9,050.00 | 9,180.00 | 8,990.27 | 27,428 |
| 2023-05-15 | 9,300.00 | 9,320.00 | 9,010.00 | 9,190.00 | 9,000.06 | 37,846 |
| 2023-05-12 | 9,530.00 | 9,560.00 | 9,300.00 | 9,300.00 | 9,107.79 | 47,117 |
| 2023-05-11 | 9,620.00 | 9,750.00 | 9,500.00 | 9,530.00 | 9,333.03 | 20,928 |
| 2023-05-10 | 9,720.00 | 9,790.00 | 9,570.00 | 9,620.00 | 9,421.17 | 24,514 |
| 2023-05-09 | 9,670.00 | 9,920.00 | 9,610.00 | 9,720.00 | 9,519.11 | 31,108 |
| 2023-05-08 | 9,800.00 | 9,900.00 | 9,600.00 | 9,790.00 | 9,587.66 | 39,593 |
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.