GO Element Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6,780.00 | 6,850.00 | 6,600.00 | 6,640.00 | 6,530.89 | 16,672 |
| 2024-10-24 | 6,970.00 | 6,970.00 | 6,730.00 | 6,840.00 | 6,727.60 | 9,385 |
| 2024-10-23 | 6,570.00 | 7,000.00 | 6,560.00 | 7,000.00 | 6,884.97 | 16,792 |
| 2024-10-22 | 6,990.00 | 6,990.00 | 6,610.00 | 6,620.00 | 6,511.22 | 23,043 |
| 2024-10-21 | 6,810.00 | 6,870.00 | 6,700.00 | 6,870.00 | 6,757.11 | 12,358 |
| 2024-10-18 | 7,090.00 | 7,130.00 | 6,720.00 | 6,810.00 | 6,698.10 | 22,714 |
| 2024-10-17 | 7,000.00 | 7,130.00 | 6,960.00 | 7,090.00 | 6,973.49 | 7,793 |
| 2024-10-16 | 7,370.00 | 7,370.00 | 6,950.00 | 7,020.00 | 6,904.65 | 19,710 |
| 2024-10-15 | 7,450.00 | 7,490.00 | 7,350.00 | 7,370.00 | 7,248.89 | 5,331 |
| 2024-10-14 | 7,450.00 | 7,490.00 | 7,380.00 | 7,410.00 | 7,288.24 | 4,364 |
| 2024-10-11 | 7,410.00 | 7,480.00 | 7,370.00 | 7,410.00 | 7,288.24 | 4,998 |
| 2024-10-10 | 7,650.00 | 7,700.00 | 7,370.00 | 7,370.00 | 7,248.89 | 11,310 |
| 2024-10-08 | 7,740.00 | 7,750.00 | 7,510.00 | 7,600.00 | 7,475.11 | 7,847 |
| 2024-10-07 | 7,530.00 | 7,720.00 | 7,490.00 | 7,700.00 | 7,573.47 | 9,789 |
| 2024-10-04 | 7,480.00 | 7,610.00 | 7,430.00 | 7,490.00 | 7,366.92 | 3,817 |
| 2024-10-02 | 7,400.00 | 7,620.00 | 7,300.00 | 7,500.00 | 7,376.76 | 7,904 |
| 2024-09-30 | 7,780.00 | 7,810.00 | 7,450.00 | 7,580.00 | 7,455.44 | 8,590 |
| 2024-09-27 | 7,910.00 | 7,980.00 | 7,780.00 | 7,780.00 | 7,652.16 | 18,235 |
| 2024-09-26 | 7,640.00 | 8,000.00 | 7,600.00 | 7,930.00 | 7,799.69 | 33,876 |
| 2024-09-25 | 7,440.00 | 7,660.00 | 7,380.00 | 7,550.00 | 7,425.94 | 24,753 |
| 2024-09-24 | 7,140.00 | 7,470.00 | 7,100.00 | 7,440.00 | 7,317.74 | 22,905 |
| 2024-09-23 | 6,900.00 | 7,200.00 | 6,900.00 | 7,100.00 | 6,983.33 | 9,715 |
| 2024-09-20 | 6,930.00 | 7,070.00 | 6,870.00 | 6,960.00 | 6,845.63 | 15,044 |
| 2024-09-19 | 7,030.00 | 7,030.00 | 6,700.00 | 6,930.00 | 6,816.12 | 18,123 |
| 2024-09-13 | 7,100.00 | 7,190.00 | 6,970.00 | 7,030.00 | 6,914.48 | 24,307 |
| 2024-09-12 | 6,920.00 | 7,190.00 | 6,920.00 | 7,180.00 | 7,062.02 | 43,824 |
| 2024-09-11 | 6,880.00 | 7,000.00 | 6,810.00 | 6,830.00 | 6,717.77 | 13,722 |
| 2024-09-10 | 7,090.00 | 7,090.00 | 6,850.00 | 6,880.00 | 6,766.95 | 22,172 |
| 2024-09-09 | 6,850.00 | 7,100.00 | 6,630.00 | 7,090.00 | 6,973.49 | 19,064 |
| 2024-09-06 | 7,250.00 | 7,250.00 | 6,860.00 | 6,940.00 | 6,825.96 | 27,780 |
| 2024-09-05 | 7,360.00 | 7,450.00 | 7,100.00 | 7,240.00 | 7,121.03 | 50,272 |
| 2024-09-04 | 7,610.00 | 7,680.00 | 7,320.00 | 7,360.00 | 7,239.06 | 51,325 |
| 2024-09-03 | 7,980.00 | 8,050.00 | 7,900.00 | 7,900.00 | 7,770.18 | 14,965 |
| 2024-09-02 | 8,050.00 | 8,070.00 | 7,870.00 | 7,980.00 | 7,848.87 | 17,614 |
| 2024-08-30 | 7,880.00 | 8,660.00 | 7,870.00 | 8,070.00 | 7,937.39 | 96,189 |
| 2024-08-29 | 8,000.00 | 8,080.00 | 7,830.00 | 7,960.00 | 7,829.20 | 18,471 |
| 2024-08-28 | 8,010.00 | 8,150.00 | 7,980.00 | 8,120.00 | 7,986.57 | 5,952 |
| 2024-08-27 | 8,020.00 | 8,150.00 | 7,970.00 | 8,100.00 | 7,966.90 | 17,614 |
| 2024-08-26 | 8,450.00 | 8,490.00 | 8,090.00 | 8,140.00 | 8,006.24 | 15,561 |
| 2024-08-23 | 8,300.00 | 8,400.00 | 8,260.00 | 8,400.00 | 8,261.97 | 16,893 |
| 2024-08-22 | 8,700.00 | 8,700.00 | 8,420.00 | 8,470.00 | 8,330.82 | 8,981 |
| 2024-08-21 | 8,710.00 | 8,800.00 | 8,600.00 | 8,630.00 | 8,488.19 | 7,071 |
| 2024-08-20 | 8,470.00 | 8,700.00 | 8,470.00 | 8,700.00 | 8,557.04 | 13,127 |
| 2024-08-19 | 8,810.00 | 8,880.00 | 8,470.00 | 8,470.00 | 8,330.82 | 29,767 |
| 2024-08-16 | 8,680.00 | 8,900.00 | 8,680.00 | 8,810.00 | 8,665.23 | 39,898 |
| 2024-08-14 | 8,390.00 | 8,700.00 | 8,390.00 | 8,590.00 | 8,448.85 | 18,203 |
| 2024-08-13 | 8,200.00 | 8,480.00 | 8,040.00 | 8,340.00 | 8,202.95 | 50,709 |
| 2024-08-12 | 8,100.00 | 8,300.00 | 8,090.00 | 8,200.00 | 8,065.26 | 12,154 |
| 2024-08-09 | 8,090.00 | 8,250.00 | 7,950.00 | 8,100.00 | 7,966.90 | 24,241 |
| 2024-08-08 | 7,600.00 | 8,120.00 | 7,600.00 | 7,930.00 | 7,799.69 | 26,997 |
| 2024-08-07 | 7,380.00 | 8,150.00 | 7,380.00 | 7,910.00 | 7,780.02 | 51,400 |
| 2024-08-06 | 7,150.00 | 7,990.00 | 7,150.00 | 7,470.00 | 7,347.25 | 228,591 |
| 2024-08-05 | 8,760.00 | 8,900.00 | 7,170.00 | 7,500.00 | 7,376.76 | 103,976 |
| 2024-08-02 | 9,550.00 | 9,550.00 | 8,920.00 | 8,930.00 | 8,783.26 | 41,363 |
| 2024-08-01 | 9,530.00 | 9,750.00 | 9,530.00 | 9,600.00 | 9,442.25 | 14,536 |
| 2024-07-31 | 9,260.00 | 9,520.00 | 9,150.00 | 9,520.00 | 9,363.56 | 18,433 |
| 2024-07-30 | 9,550.00 | 9,620.00 | 9,250.00 | 9,360.00 | 9,206.19 | 16,945 |
| 2024-07-29 | 9,520.00 | 9,650.00 | 9,460.00 | 9,570.00 | 9,412.74 | 7,219 |
| 2024-07-26 | 9,510.00 | 9,600.00 | 9,450.00 | 9,520.00 | 9,363.56 | 13,574 |
| 2024-07-25 | 9,750.00 | 9,770.00 | 9,490.00 | 9,570.00 | 9,412.74 | 28,449 |
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.