GO Element Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7,490.00 | 7,560.00 | 7,310.00 | 7,540.00 | 7,468.18 | 17,780 |
| 2025-01-21 | 7,450.00 | 7,520.00 | 7,290.00 | 7,450.00 | 7,379.04 | 10,687 |
| 2025-01-20 | 7,540.00 | 7,540.00 | 7,250.00 | 7,460.00 | 7,388.94 | 26,026 |
| 2025-01-17 | 7,350.00 | 7,820.00 | 7,280.00 | 7,550.00 | 7,478.08 | 29,796 |
| 2025-01-16 | 7,270.00 | 7,440.00 | 7,270.00 | 7,300.00 | 7,230.47 | 15,081 |
| 2025-01-15 | 7,490.00 | 7,490.00 | 7,160.00 | 7,260.00 | 7,190.85 | 18,131 |
| 2025-01-14 | 7,270.00 | 7,400.00 | 7,230.00 | 7,350.00 | 7,279.99 | 11,241 |
| 2025-01-13 | 7,610.00 | 7,630.00 | 7,240.00 | 7,280.00 | 7,210.66 | 19,358 |
| 2025-01-10 | 7,680.00 | 7,680.00 | 7,520.00 | 7,610.00 | 7,537.51 | 11,689 |
| 2025-01-09 | 7,790.00 | 7,790.00 | 7,580.00 | 7,590.00 | 7,517.70 | 22,549 |
| 2025-01-08 | 7,550.00 | 7,820.00 | 7,440.00 | 7,790.00 | 7,715.80 | 32,295 |
| 2025-01-07 | 7,720.00 | 7,750.00 | 7,470.00 | 7,550.00 | 7,478.08 | 38,206 |
| 2025-01-06 | 7,550.00 | 7,730.00 | 7,470.00 | 7,650.00 | 7,577.13 | 32,139 |
| 2025-01-03 | 7,520.00 | 7,550.00 | 7,420.00 | 7,500.00 | 7,428.56 | 20,667 |
| 2025-01-02 | 7,350.00 | 7,530.00 | 7,320.00 | 7,520.00 | 7,448.37 | 24,875 |
| 2024-12-30 | 7,080.00 | 7,230.00 | 6,960.00 | 7,230.00 | 7,161.13 | 24,126 |
| 2024-12-27 | 7,230.00 | 7,320.00 | 7,020.00 | 7,080.00 | 7,012.56 | 39,536 |
| 2024-12-26 | 7,250.00 | 7,390.00 | 7,150.00 | 7,170.00 | 7,052.18 | 27,246 |
| 2024-12-24 | 7,260.00 | 7,500.00 | 7,180.00 | 7,250.00 | 7,130.87 | 39,915 |
| 2024-12-23 | 7,230.00 | 7,400.00 | 7,100.00 | 7,250.00 | 7,130.87 | 26,010 |
| 2024-12-20 | 7,320.00 | 7,750.00 | 7,100.00 | 7,230.00 | 7,111.19 | 65,182 |
| 2024-12-19 | 7,350.00 | 7,450.00 | 7,210.00 | 7,280.00 | 7,160.37 | 42,922 |
| 2024-12-18 | 7,540.00 | 7,850.00 | 7,400.00 | 7,580.00 | 7,455.44 | 73,272 |
| 2024-12-17 | 7,880.00 | 7,890.00 | 7,340.00 | 7,540.00 | 7,416.10 | 112,141 |
| 2024-12-16 | 8,300.00 | 8,470.00 | 7,820.00 | 7,890.00 | 7,760.35 | 183,014 |
| 2024-12-13 | 7,700.00 | 8,880.00 | 7,470.00 | 8,630.00 | 8,488.19 | 483,687 |
| 2024-12-12 | 7,690.00 | 7,970.00 | 7,140.00 | 7,660.00 | 7,534.13 | 131,065 |
| 2024-12-11 | 7,990.00 | 8,300.00 | 7,410.00 | 7,480.00 | 7,357.09 | 295,012 |
| 2024-12-10 | 5,900.00 | 7,400.00 | 5,900.00 | 7,400.00 | 7,278.40 | 438,245 |
| 2024-12-09 | 6,100.00 | 6,120.00 | 5,900.00 | 5,910.00 | 5,812.89 | 28,387 |
| 2024-12-06 | 6,170.00 | 6,350.00 | 5,900.00 | 6,350.00 | 6,245.65 | 30,713 |
| 2024-12-05 | 6,250.00 | 6,290.00 | 6,170.00 | 6,170.00 | 6,068.61 | 13,341 |
| 2024-12-04 | 6,230.00 | 6,260.00 | 6,020.00 | 6,250.00 | 6,147.30 | 12,600 |
| 2024-12-03 | 6,160.00 | 6,350.00 | 6,160.00 | 6,340.00 | 6,235.82 | 11,226 |
| 2024-12-02 | 6,300.00 | 6,380.00 | 6,190.00 | 6,250.00 | 6,147.30 | 13,312 |
| 2024-11-29 | 6,460.00 | 6,510.00 | 6,310.00 | 6,390.00 | 6,285.00 | 6,905 |
| 2024-11-28 | 6,520.00 | 6,520.00 | 6,410.00 | 6,510.00 | 6,403.03 | 8,055 |
| 2024-11-27 | 6,630.00 | 6,630.00 | 6,330.00 | 6,520.00 | 6,412.86 | 8,447 |
| 2024-11-26 | 6,610.00 | 6,690.00 | 6,590.00 | 6,620.00 | 6,511.22 | 3,420 |
| 2024-11-25 | 6,560.00 | 6,610.00 | 6,520.00 | 6,610.00 | 6,501.38 | 6,719 |
| 2024-11-22 | 6,520.00 | 6,630.00 | 6,480.00 | 6,520.00 | 6,412.86 | 7,141 |
| 2024-11-21 | 6,700.00 | 6,790.00 | 6,520.00 | 6,520.00 | 6,412.86 | 4,946 |
| 2024-11-20 | 6,630.00 | 6,700.00 | 6,570.00 | 6,700.00 | 6,589.90 | 10,438 |
| 2024-11-19 | 6,640.00 | 6,700.00 | 6,590.00 | 6,700.00 | 6,589.90 | 8,283 |
| 2024-11-18 | 6,440.00 | 6,800.00 | 6,440.00 | 6,700.00 | 6,589.90 | 17,161 |
| 2024-11-15 | 6,110.00 | 6,440.00 | 6,100.00 | 6,440.00 | 6,334.18 | 36,795 |
| 2024-11-14 | 6,280.00 | 6,350.00 | 6,080.00 | 6,100.00 | 5,999.76 | 22,081 |
| 2024-11-13 | 6,430.00 | 6,580.00 | 5,980.00 | 6,340.00 | 6,235.82 | 42,125 |
| 2024-11-12 | 6,810.00 | 7,010.00 | 6,300.00 | 6,430.00 | 6,324.34 | 57,874 |
| 2024-11-11 | 7,400.00 | 7,460.00 | 6,850.00 | 6,970.00 | 6,855.47 | 35,242 |
| 2024-11-08 | 7,450.00 | 7,690.00 | 7,310.00 | 7,310.00 | 7,189.88 | 73,988 |
| 2024-11-07 | 6,850.00 | 8,330.00 | 6,850.00 | 7,450.00 | 7,327.58 | 506,078 |
| 2024-11-06 | 7,130.00 | 7,240.00 | 6,900.00 | 6,930.00 | 6,816.12 | 10,386 |
| 2024-11-05 | 7,300.00 | 7,300.00 | 7,000.00 | 7,130.00 | 7,012.84 | 6,169 |
| 2024-11-04 | 6,980.00 | 7,300.00 | 6,980.00 | 7,260.00 | 7,140.70 | 11,536 |
| 2024-11-01 | 7,250.00 | 7,340.00 | 6,960.00 | 7,120.00 | 7,003.00 | 26,697 |
| 2024-10-31 | 6,520.00 | 7,660.00 | 6,520.00 | 7,380.00 | 7,258.73 | 118,992 |
| 2024-10-30 | 6,750.00 | 6,850.00 | 6,690.00 | 6,690.00 | 6,580.07 | 7,586 |
| 2024-10-29 | 6,570.00 | 6,820.00 | 6,570.00 | 6,710.00 | 6,599.74 | 11,462 |
| 2024-10-28 | 6,580.00 | 6,730.00 | 6,580.00 | 6,650.00 | 6,540.73 | 10,960 |
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.