GO Element Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6,970.00 | 7,160.00 | 6,970.00 | 7,150.00 | 7,081.89 | 13,543 |
| 2025-04-22 | 6,960.00 | 7,060.00 | 6,920.00 | 6,970.00 | 6,903.61 | 17,455 |
| 2025-04-21 | 7,040.00 | 7,240.00 | 7,010.00 | 7,030.00 | 6,963.04 | 20,197 |
| 2025-04-18 | 7,130.00 | 7,130.00 | 6,960.00 | 7,100.00 | 7,032.37 | 15,661 |
| 2025-04-17 | 7,010.00 | 7,110.00 | 6,950.00 | 7,110.00 | 7,042.28 | 18,819 |
| 2025-04-16 | 7,180.00 | 7,220.00 | 6,960.00 | 6,970.00 | 6,903.61 | 26,701 |
| 2025-04-15 | 7,250.00 | 7,320.00 | 7,110.00 | 7,250.00 | 7,180.94 | 23,534 |
| 2025-04-14 | 7,030.00 | 7,320.00 | 7,030.00 | 7,250.00 | 7,180.94 | 23,381 |
| 2025-04-11 | 7,100.00 | 7,120.00 | 6,920.00 | 7,070.00 | 7,002.66 | 19,934 |
| 2025-04-10 | 7,020.00 | 7,270.00 | 6,900.00 | 7,120.00 | 7,052.18 | 34,974 |
| 2025-04-09 | 6,700.00 | 6,950.00 | 6,670.00 | 6,740.00 | 6,675.80 | 28,945 |
| 2025-04-08 | 7,030.00 | 7,030.00 | 6,670.00 | 6,700.00 | 6,636.18 | 26,343 |
| 2025-04-07 | 7,000.00 | 7,220.00 | 6,700.00 | 6,710.00 | 6,646.09 | 56,962 |
| 2025-04-04 | 7,050.00 | 7,730.00 | 6,890.00 | 7,090.00 | 7,022.47 | 70,434 |
| 2025-04-03 | 7,100.00 | 7,360.00 | 7,030.00 | 7,100.00 | 7,032.37 | 45,176 |
| 2025-04-02 | 7,300.00 | 8,020.00 | 7,260.00 | 7,350.00 | 7,279.99 | 240,141 |
| 2025-04-01 | 6,780.00 | 7,610.00 | 6,720.00 | 7,280.00 | 7,210.66 | 84,499 |
| 2025-03-31 | 7,100.00 | 7,270.00 | 6,810.00 | 6,810.00 | 6,745.13 | 37,887 |
| 2025-03-28 | 7,390.00 | 7,430.00 | 7,120.00 | 7,120.00 | 7,052.18 | 32,971 |
| 2025-03-27 | 7,830.00 | 7,880.00 | 7,370.00 | 7,390.00 | 7,319.61 | 61,462 |
| 2025-03-26 | 7,270.00 | 7,740.00 | 7,260.00 | 7,640.00 | 7,567.23 | 28,761 |
| 2025-03-25 | 7,580.00 | 7,620.00 | 7,290.00 | 7,290.00 | 7,220.56 | 23,123 |
| 2025-03-24 | 7,620.00 | 7,720.00 | 7,510.00 | 7,540.00 | 7,468.18 | 14,685 |
| 2025-03-21 | 7,670.00 | 7,780.00 | 7,520.00 | 7,700.00 | 7,626.66 | 17,769 |
| 2025-03-20 | 7,760.00 | 7,850.00 | 7,570.00 | 7,690.00 | 7,616.75 | 16,898 |
| 2025-03-19 | 7,620.00 | 7,770.00 | 7,610.00 | 7,710.00 | 7,636.56 | 11,062 |
| 2025-03-18 | 7,620.00 | 7,830.00 | 7,620.00 | 7,620.00 | 7,547.42 | 17,323 |
| 2025-03-17 | 7,600.00 | 7,860.00 | 7,600.00 | 7,720.00 | 7,646.47 | 33,177 |
| 2025-03-14 | 7,290.00 | 7,700.00 | 7,290.00 | 7,620.00 | 7,547.42 | 22,634 |
| 2025-03-13 | 7,600.00 | 7,670.00 | 7,210.00 | 7,250.00 | 7,180.94 | 27,032 |
| 2025-03-12 | 7,200.00 | 7,490.00 | 7,200.00 | 7,450.00 | 7,379.04 | 18,906 |
| 2025-03-11 | 7,250.00 | 7,350.00 | 7,140.00 | 7,200.00 | 7,131.42 | 51,670 |
| 2025-03-10 | 7,380.00 | 7,460.00 | 7,340.00 | 7,380.00 | 7,309.70 | 7,552 |
| 2025-03-07 | 7,380.00 | 7,590.00 | 7,270.00 | 7,380.00 | 7,309.70 | 39,875 |
| 2025-03-06 | 7,510.00 | 7,680.00 | 7,410.00 | 7,430.00 | 7,359.23 | 20,097 |
| 2025-03-05 | 7,360.00 | 7,550.00 | 7,360.00 | 7,510.00 | 7,438.47 | 14,542 |
| 2025-03-04 | 7,330.00 | 7,370.00 | 7,160.00 | 7,360.00 | 7,289.89 | 13,290 |
| 2025-02-28 | 7,600.00 | 7,740.00 | 7,350.00 | 7,350.00 | 7,279.99 | 50,088 |
| 2025-02-27 | 7,850.00 | 8,060.00 | 7,690.00 | 7,740.00 | 7,666.27 | 29,278 |
| 2025-02-26 | 7,820.00 | 7,940.00 | 7,770.00 | 7,850.00 | 7,775.23 | 22,856 |
| 2025-02-25 | 8,060.00 | 8,060.00 | 7,800.00 | 7,810.00 | 7,735.61 | 42,960 |
| 2025-02-24 | 8,050.00 | 8,190.00 | 7,900.00 | 8,060.00 | 7,983.23 | 40,612 |
| 2025-02-21 | 8,600.00 | 8,610.00 | 8,160.00 | 8,200.00 | 8,121.89 | 73,331 |
| 2025-02-20 | 8,480.00 | 8,750.00 | 8,220.00 | 8,600.00 | 8,518.08 | 287,499 |
| 2025-02-19 | 7,670.00 | 8,610.00 | 7,600.00 | 8,100.00 | 8,022.85 | 264,129 |
| 2025-02-18 | 7,630.00 | 7,670.00 | 7,500.00 | 7,640.00 | 7,567.23 | 22,348 |
| 2025-02-17 | 7,500.00 | 7,660.00 | 7,500.00 | 7,630.00 | 7,557.32 | 28,253 |
| 2025-02-14 | 7,620.00 | 7,690.00 | 7,280.00 | 7,470.00 | 7,398.85 | 112,092 |
| 2025-02-13 | 7,550.00 | 7,650.00 | 7,450.00 | 7,470.00 | 7,398.85 | 56,389 |
| 2025-02-12 | 7,110.00 | 8,360.00 | 7,000.00 | 7,470.00 | 7,398.85 | 714,083 |
| 2025-02-11 | 7,200.00 | 7,200.00 | 6,970.00 | 7,110.00 | 7,042.28 | 25,042 |
| 2025-02-10 | 7,160.00 | 7,210.00 | 6,750.00 | 7,200.00 | 7,131.42 | 24,790 |
| 2025-02-07 | 6,810.00 | 7,080.00 | 6,710.00 | 7,030.00 | 6,963.04 | 24,422 |
| 2025-02-06 | 6,760.00 | 6,840.00 | 6,690.00 | 6,810.00 | 6,745.13 | 11,424 |
| 2025-02-05 | 6,620.00 | 6,850.00 | 6,620.00 | 6,760.00 | 6,695.61 | 11,110 |
| 2025-02-04 | 6,530.00 | 6,810.00 | 6,530.00 | 6,710.00 | 6,646.09 | 10,736 |
| 2025-02-03 | 7,110.00 | 7,110.00 | 6,500.00 | 6,530.00 | 6,467.80 | 40,861 |
| 2025-01-31 | 7,190.00 | 7,200.00 | 7,020.00 | 7,170.00 | 7,101.70 | 13,264 |
| 2025-01-24 | 7,200.00 | 7,420.00 | 7,120.00 | 7,160.00 | 7,091.80 | 16,342 |
| 2025-01-23 | 7,550.00 | 7,550.00 | 7,160.00 | 7,160.00 | 7,091.80 | 29,547 |
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.