GO Element Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 21,200.00 | 22,750.00 | 21,050.00 | 22,250.00 | 10,841.79 | 310,124 |
| 2022-02-17 | 21,600.00 | 24,000.00 | 21,100.00 | 21,300.00 | 10,378.88 | 814,790 |
| 2022-02-16 | 21,600.00 | 21,850.00 | 21,000.00 | 21,300.00 | 10,378.88 | 204,240 |
| 2022-02-15 | 21,850.00 | 22,100.00 | 20,600.00 | 20,750.00 | 10,110.88 | 245,422 |
| 2022-02-14 | 22,600.00 | 26,000.00 | 21,100.00 | 21,700.00 | 10,573.79 | 810,128 |
| 2022-02-11 | 23,400.00 | 24,100.00 | 22,400.00 | 22,600.00 | 11,012.34 | 362,340 |
| 2022-02-10 | 26,250.00 | 26,250.00 | 24,900.00 | 24,900.00 | 12,133.06 | 78,480 |
| 2022-02-09 | 24,900.00 | 28,500.00 | 24,550.00 | 25,800.00 | 12,571.60 | 471,296 |
| 2022-02-08 | 25,800.00 | 26,100.00 | 23,950.00 | 24,500.00 | 11,938.15 | 85,442 |
| 2022-02-07 | 25,500.00 | 27,200.00 | 25,150.00 | 25,350.00 | 12,352.33 | 107,436 |
| 2022-02-04 | 25,100.00 | 25,850.00 | 24,900.00 | 25,350.00 | 12,352.33 | 62,930 |
| 2022-02-03 | 25,500.00 | 26,500.00 | 24,650.00 | 25,700.00 | 12,522.88 | 185,806 |
| 2022-01-28 | 23,300.00 | 24,900.00 | 21,700.00 | 24,400.00 | 11,889.42 | 162,768 |
| 2022-01-27 | 25,450.00 | 26,600.00 | 22,900.00 | 23,050.00 | 11,231.61 | 114,264 |
| 2022-01-26 | 25,100.00 | 25,900.00 | 25,050.00 | 25,450.00 | 12,401.06 | 84,172 |
| 2022-01-25 | 27,050.00 | 27,400.00 | 25,450.00 | 25,450.00 | 12,401.06 | 103,398 |
| 2022-01-24 | 29,050.00 | 29,500.00 | 27,200.00 | 27,200.00 | 13,253.78 | 90,860 |
| 2022-01-21 | 30,300.00 | 30,750.00 | 29,500.00 | 29,500.00 | 14,374.51 | 84,846 |
| 2022-01-20 | 29,750.00 | 31,700.00 | 29,700.00 | 30,500.00 | 14,861.78 | 101,532 |
| 2022-01-19 | 29,100.00 | 32,400.00 | 28,650.00 | 30,100.00 | 14,666.87 | 327,950 |
| 2022-01-18 | 30,700.00 | 31,200.00 | 29,500.00 | 29,650.00 | 14,447.60 | 101,150 |
| 2022-01-17 | 31,000.00 | 31,900.00 | 30,100.00 | 30,700.00 | 14,959.23 | 122,708 |
| 2022-01-14 | 30,300.00 | 30,850.00 | 29,400.00 | 30,600.00 | 14,910.51 | 145,330 |
| 2022-01-13 | 31,850.00 | 32,600.00 | 30,800.00 | 30,850.00 | 15,032.32 | 146,858 |
| 2022-01-12 | 30,300.00 | 35,400.00 | 29,600.00 | 31,850.00 | 15,519.60 | 800,528 |
| 2022-01-11 | 31,900.00 | 31,950.00 | 29,300.00 | 29,850.00 | 14,545.05 | 170,016 |
| 2022-01-10 | 32,750.00 | 33,450.00 | 30,800.00 | 31,400.00 | 15,300.32 | 137,788 |
| 2022-01-07 | 33,450.00 | 34,000.00 | 32,350.00 | 32,750.00 | 15,958.14 | 158,346 |
| 2022-01-06 | 34,950.00 | 35,350.00 | 33,500.00 | 33,500.00 | 16,323.59 | 134,706 |
| 2022-01-05 | 36,000.00 | 36,000.00 | 34,600.00 | 35,450.00 | 17,273.77 | 155,480 |
| 2022-01-04 | 37,750.00 | 37,800.00 | 35,550.00 | 36,000.00 | 17,541.77 | 204,808 |
| 2022-01-03 | 37,500.00 | 39,300.00 | 36,850.00 | 37,800.00 | 18,418.86 | 261,400 |
| 2021-12-30 | 35,450.00 | 41,000.00 | 35,400.00 | 37,100.00 | 18,077.77 | 1,498,586 |
| 2021-12-29 | 34,400.00 | 36,150.00 | 33,950.00 | 35,150.00 | 17,127.59 | 153,160 |
| 2021-12-28 | 35,850.00 | 36,450.00 | 34,300.00 | 34,600.00 | 16,810.87 | 179,058 |
| 2021-12-27 | 37,700.00 | 37,750.00 | 35,450.00 | 35,500.00 | 17,248.14 | 240,354 |
| 2021-12-24 | 39,200.00 | 39,500.00 | 37,600.00 | 37,600.00 | 18,268.45 | 379,606 |
| 2021-12-23 | 40,650.00 | 43,200.00 | 39,350.00 | 39,500.00 | 19,191.59 | 1,098,512 |
| 2021-12-22 | 40,000.00 | 40,900.00 | 38,600.00 | 39,450.00 | 19,167.30 | 411,450 |
| 2021-12-21 | 38,600.00 | 41,500.00 | 38,500.00 | 39,400.00 | 19,143.01 | 751,620 |
| 2021-12-20 | 39,200.00 | 39,800.00 | 38,000.00 | 38,200.00 | 18,559.97 | 320,998 |
| 2021-12-17 | 39,100.00 | 41,700.00 | 38,500.00 | 39,350.00 | 19,118.72 | 647,010 |
| 2021-12-16 | 41,200.00 | 42,150.00 | 38,500.00 | 38,850.00 | 18,875.78 | 521,232 |
| 2021-12-15 | 42,650.00 | 43,600.00 | 39,600.00 | 40,700.00 | 19,774.63 | 854,766 |
| 2021-12-14 | 47,650.00 | 48,850.00 | 42,750.00 | 42,750.00 | 20,770.65 | 1,212,604 |
| 2021-12-13 | 46,100.00 | 50,200.00 | 46,050.00 | 48,000.00 | 23,321.43 | 1,777,836 |
| 2021-12-10 | 46,250.00 | 51,600.00 | 45,250.00 | 47,150.00 | 22,908.45 | 1,809,278 |
| 2021-12-09 | 46,650.00 | 52,800.00 | 45,350.00 | 47,000.00 | 22,835.57 | 3,698,910 |
| 2021-12-08 | 49,900.00 | 53,900.00 | 44,650.00 | 45,250.00 | 21,985.31 | 5,682,498 |
| 2021-12-07 | 35,200.00 | 44,750.00 | 33,850.00 | 44,750.00 | 21,742.38 | 2,303,944 |
| 2021-12-06 | 32,700.00 | 39,200.00 | 31,650.00 | 34,450.00 | 16,737.99 | 2,193,860 |
| 2021-12-03 | 34,700.00 | 36,250.00 | 31,300.00 | 34,000.00 | 16,519.35 | 1,120,574 |
| 2021-12-02 | 27,300.00 | 34,650.00 | 27,200.00 | 33,950.00 | 16,495.05 | 1,722,846 |
| 2021-12-01 | 26,400.00 | 28,700.00 | 24,850.00 | 28,400.00 | 13,798.51 | 470,754 |
| 2021-11-30 | 28,400.00 | 28,450.00 | 26,150.00 | 26,400.00 | 12,826.79 | 317,986 |
| 2021-11-29 | 27,900.00 | 28,200.00 | 26,150.00 | 27,200.00 | 13,215.48 | 476,750 |
| 2021-11-26 | 32,900.00 | 34,200.00 | 28,700.00 | 28,700.00 | 13,944.27 | 605,978 |
| 2021-11-25 | 33,600.00 | 34,300.00 | 31,500.00 | 31,850.00 | 15,474.74 | 382,832 |
| 2021-11-24 | 34,950.00 | 35,100.00 | 32,150.00 | 33,000.00 | 16,033.48 | 836,394 |
| 2021-11-23 | 29,100.00 | 36,800.00 | 28,200.00 | 34,200.00 | 16,616.52 | 2,517,170 |
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.