GO Element Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 8,510.00 | 8,670.00 | 7,830.00 | 7,900.00 | 7,900.00 | 102,003 |
| 2026-07-16 | 9,290.00 | 9,290.00 | 8,600.00 | 8,800.00 | 8,800.00 | 49,451 |
| 2026-07-15 | 9,280.00 | 10,050.00 | 9,270.00 | 9,580.00 | 9,580.00 | 73,880 |
| 2026-07-14 | 9,430.00 | 9,510.00 | 8,560.00 | 8,970.00 | 8,970.00 | 87,863 |
| 2026-07-13 | 10,480.00 | 11,190.00 | 9,450.00 | 9,460.00 | 9,460.00 | 95,265 |
| 2026-07-10 | 9,330.00 | 11,110.00 | 8,940.00 | 10,580.00 | 10,580.00 | 167,059 |
| 2026-07-09 | 9,400.00 | 9,600.00 | 8,750.00 | 8,880.00 | 8,880.00 | 90,172 |
| 2026-07-08 | 9,220.00 | 10,030.00 | 9,010.00 | 9,400.00 | 9,400.00 | 107,563 |
| 2026-07-07 | 10,310.00 | 10,940.00 | 9,450.00 | 9,550.00 | 9,550.00 | 124,179 |
| 2026-07-06 | 11,560.00 | 11,560.00 | 10,110.00 | 10,460.00 | 10,460.00 | 162,377 |
| 2026-07-03 | 10,320.00 | 11,350.00 | 10,290.00 | 11,340.00 | 11,340.00 | 174,926 |
| 2026-07-02 | 10,880.00 | 10,880.00 | 9,850.00 | 10,320.00 | 10,320.00 | 205,229 |
| 2026-07-01 | 10,970.00 | 11,600.00 | 10,430.00 | 11,250.00 | 11,250.00 | 153,208 |
| 2026-06-30 | 9,700.00 | 10,830.00 | 9,600.00 | 10,650.00 | 10,650.00 | 141,405 |
| 2026-06-29 | 9,790.00 | 9,930.00 | 9,320.00 | 9,910.00 | 9,910.00 | 106,488 |
| 2026-06-26 | 10,280.00 | 11,200.00 | 9,260.00 | 9,890.00 | 9,880.00 | 415,855 |
| 2026-06-25 | 10,690.00 | 11,700.00 | 10,000.00 | 10,400.00 | 10,389.48 | 204,347 |
| 2026-06-24 | 10,530.00 | 10,740.00 | 9,770.00 | 10,400.00 | 10,389.48 | 174,434 |
| 2026-06-23 | 11,620.00 | 11,920.00 | 10,410.00 | 10,530.00 | 10,519.35 | 379,915 |
| 2026-06-22 | 10,280.00 | 11,800.00 | 10,270.00 | 11,220.00 | 11,208.66 | 817,940 |
| 2026-06-19 | 8,800.00 | 11,250.00 | 8,800.00 | 10,270.00 | 10,259.62 | 1,253,727 |
| 2026-06-18 | 8,860.00 | 9,100.00 | 8,550.00 | 8,790.00 | 8,781.11 | 91,263 |
| 2026-06-17 | 9,130.00 | 9,250.00 | 8,650.00 | 9,060.00 | 9,050.84 | 109,842 |
| 2026-06-16 | 8,870.00 | 9,900.00 | 8,570.00 | 9,410.00 | 9,400.49 | 375,240 |
| 2026-06-15 | 7,400.00 | 8,970.00 | 7,400.00 | 8,880.00 | 8,871.02 | 438,586 |
| 2026-06-12 | 7,310.00 | 7,600.00 | 7,230.00 | 7,310.00 | 7,302.61 | 75,076 |
| 2026-06-11 | 6,800.00 | 7,300.00 | 6,580.00 | 7,170.00 | 7,162.75 | 67,420 |
| 2026-06-10 | 6,720.00 | 6,920.00 | 6,590.00 | 6,860.00 | 6,853.06 | 51,547 |
| 2026-06-09 | 6,430.00 | 7,010.00 | 6,430.00 | 6,840.00 | 6,833.08 | 53,233 |
| 2026-06-08 | 6,770.00 | 6,860.00 | 6,360.00 | 6,360.00 | 6,353.57 | 132,466 |
| 2026-06-05 | 7,120.00 | 7,230.00 | 6,850.00 | 7,030.00 | 7,022.89 | 51,073 |
| 2026-06-04 | 7,200.00 | 7,570.00 | 7,050.00 | 7,270.00 | 7,262.65 | 107,206 |
| 2026-06-02 | 7,580.00 | 7,580.00 | 6,970.00 | 7,270.00 | 7,262.65 | 115,616 |
| 2026-06-01 | 7,910.00 | 7,980.00 | 7,260.00 | 7,590.00 | 7,582.33 | 144,033 |
| 2026-05-29 | 8,290.00 | 8,300.00 | 7,750.00 | 7,910.00 | 7,902.00 | 80,460 |
| 2026-05-28 | 8,390.00 | 8,610.00 | 7,910.00 | 8,280.00 | 8,271.63 | 125,595 |
| 2026-05-27 | 9,360.00 | 9,360.00 | 8,360.00 | 8,570.00 | 8,561.33 | 125,266 |
| 2026-05-26 | 9,400.00 | 9,820.00 | 9,100.00 | 9,190.00 | 9,180.71 | 99,729 |
| 2026-05-22 | 9,000.00 | 9,320.00 | 8,990.00 | 9,260.00 | 9,250.64 | 58,185 |
| 2026-05-21 | 8,530.00 | 9,070.00 | 8,510.00 | 8,910.00 | 8,900.99 | 74,586 |
| 2026-05-20 | 8,620.00 | 8,660.00 | 8,180.00 | 8,450.00 | 8,441.46 | 54,163 |
| 2026-05-19 | 9,150.00 | 9,150.00 | 8,400.00 | 8,540.00 | 8,531.37 | 142,932 |
| 2026-05-18 | 9,270.00 | 9,390.00 | 8,710.00 | 9,230.00 | 9,220.67 | 109,067 |
| 2026-05-15 | 10,210.00 | 10,210.00 | 9,200.00 | 9,280.00 | 9,270.62 | 179,976 |
| 2026-05-14 | 10,610.00 | 10,740.00 | 9,830.00 | 10,230.00 | 10,219.66 | 193,369 |
| 2026-05-13 | 9,550.00 | 10,910.00 | 9,000.00 | 10,500.00 | 10,489.38 | 403,562 |
| 2026-05-12 | 10,490.00 | 10,690.00 | 9,100.00 | 9,690.00 | 9,680.20 | 390,272 |
| 2026-05-11 | 8,700.00 | 10,840.00 | 8,700.00 | 10,490.00 | 10,479.39 | 1,280,534 |
| 2026-05-08 | 8,800.00 | 8,850.00 | 8,570.00 | 8,680.00 | 8,671.22 | 38,020 |
| 2026-05-07 | 8,920.00 | 8,930.00 | 8,520.00 | 8,830.00 | 8,821.07 | 92,056 |
| 2026-05-06 | 9,000.00 | 9,240.00 | 8,810.00 | 8,910.00 | 8,900.99 | 294,723 |
| 2026-05-04 | 8,510.00 | 8,930.00 | 8,500.00 | 8,780.00 | 8,771.12 | 76,926 |
| 2026-04-30 | 8,740.00 | 9,130.00 | 8,420.00 | 8,460.00 | 8,451.45 | 68,445 |
| 2026-04-29 | 8,720.00 | 8,730.00 | 8,500.00 | 8,660.00 | 8,651.24 | 44,618 |
| 2026-04-28 | 9,080.00 | 9,080.00 | 8,500.00 | 8,590.00 | 8,581.31 | 79,331 |
| 2026-04-27 | 8,800.00 | 9,250.00 | 8,690.00 | 8,980.00 | 8,970.92 | 153,427 |
| 2026-04-24 | 8,450.00 | 8,860.00 | 8,430.00 | 8,730.00 | 8,721.17 | 115,415 |
| 2026-04-23 | 8,990.00 | 9,150.00 | 8,430.00 | 8,450.00 | 8,441.46 | 140,345 |
| 2026-04-22 | 8,630.00 | 9,390.00 | 8,600.00 | 8,920.00 | 8,910.98 | 309,877 |
| 2026-04-21 | 7,930.00 | 8,930.00 | 7,860.00 | 8,570.00 | 8,561.33 | 521,509 |
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.