Gaonchips Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 38,250.00 | 38,600.00 | 36,550.00 | 36,650.00 | 36,650.00 | 30,667 |
| 2026-10-19 | 35,800.00 | 38,600.00 | 35,750.00 | 38,600.00 | 38,600.00 | 32,597 |
| 2026-10-16 | 36,200.00 | 38,200.00 | 35,700.00 | 37,400.00 | 37,400.00 | 61,503 |
| 2026-10-15 | 37,850.00 | 38,200.00 | 34,500.00 | 36,000.00 | 36,000.00 | 98,631 |
| 2026-10-14 | 41,250.00 | 43,800.00 | 40,000.00 | 40,350.00 | 40,350.00 | 86,622 |
| 2026-10-13 | 41,700.00 | 42,550.00 | 39,900.00 | 41,850.00 | 41,850.00 | 81,187 |
| 2026-10-12 | 46,350.00 | 46,800.00 | 43,400.00 | 43,700.00 | 43,700.00 | 106,750 |
| 2026-10-08 | 48,600.00 | 49,400.00 | 47,100.00 | 47,950.00 | 47,950.00 | 205,841 |
| 2026-10-07 | 47,700.00 | 48,000.00 | 46,350.00 | 46,750.00 | 46,750.00 | 69,556 |
| 2026-10-06 | 48,100.00 | 48,550.00 | 47,350.00 | 48,200.00 | 48,200.00 | 106,877 |
| 2026-10-02 | 48,600.00 | 49,450.00 | 47,450.00 | 48,200.00 | 48,200.00 | 131,192 |
| 2026-10-01 | 45,200.00 | 48,400.00 | 45,000.00 | 48,400.00 | 48,400.00 | 174,605 |
| 2026-09-30 | 46,200.00 | 46,750.00 | 45,400.00 | 45,600.00 | 45,600.00 | 72,586 |
| 2026-09-29 | 44,900.00 | 46,300.00 | 44,650.00 | 46,250.00 | 46,250.00 | 99,411 |
| 2026-09-28 | 46,250.00 | 46,650.00 | 45,200.00 | 45,500.00 | 45,500.00 | 118,098 |
| 2026-09-23 | 47,250.00 | 47,900.00 | 46,600.00 | 47,400.00 | 47,400.00 | 197,279 |
| 2026-09-22 | 47,800.00 | 47,950.00 | 45,050.00 | 45,200.00 | 45,200.00 | 334,151 |
| 2026-09-21 | 43,050.00 | 44,900.00 | 42,550.00 | 43,900.00 | 43,900.00 | 152,488 |
| 2026-09-18 | 44,950.00 | 44,950.00 | 42,400.00 | 42,750.00 | 42,750.00 | 231,508 |
| 2026-09-17 | 40,400.00 | 41,050.00 | 39,800.00 | 40,400.00 | 40,400.00 | 37,290 |
| 2026-09-16 | 40,050.00 | 40,100.00 | 39,250.00 | 40,050.00 | 40,050.00 | 35,103 |
| 2026-09-15 | 39,250.00 | 40,550.00 | 39,100.00 | 39,500.00 | 39,500.00 | 41,839 |
| 2026-09-14 | 40,300.00 | 40,500.00 | 39,000.00 | 39,750.00 | 39,750.00 | 67,659 |
| 2026-09-11 | 41,950.00 | 42,100.00 | 40,900.00 | 40,950.00 | 40,950.00 | 145,980 |
| 2026-09-10 | 42,300.00 | 44,150.00 | 41,200.00 | 44,150.00 | 44,150.00 | 394,769 |
| 2026-09-09 | 42,550.00 | 43,400.00 | 42,150.00 | 42,700.00 | 42,700.00 | 74,648 |
| 2026-09-08 | 42,900.00 | 44,050.00 | 42,050.00 | 42,050.00 | 42,050.00 | 61,225 |
| 2026-09-07 | 43,200.00 | 43,350.00 | 42,550.00 | 43,050.00 | 43,050.00 | 35,711 |
| 2026-09-04 | 41,150.00 | 42,100.00 | 40,700.00 | 42,100.00 | 42,100.00 | 36,638 |
| 2026-09-03 | 42,050.00 | 42,400.00 | 40,000.00 | 40,300.00 | 40,300.00 | 41,454 |
| 2026-09-02 | 42,200.00 | 43,100.00 | 41,400.00 | 41,400.00 | 41,400.00 | 47,853 |
| 2026-09-01 | 44,000.00 | 44,050.00 | 42,950.00 | 43,550.00 | 43,550.00 | 42,628 |
| 2026-08-31 | 43,550.00 | 44,250.00 | 42,500.00 | 44,050.00 | 44,050.00 | 55,414 |
| 2026-08-28 | 46,100.00 | 46,350.00 | 44,150.00 | 44,500.00 | 44,500.00 | 54,508 |
| 2026-08-27 | 45,800.00 | 46,650.00 | 44,600.00 | 46,050.00 | 46,050.00 | 107,276 |
| 2026-08-26 | 45,000.00 | 45,550.00 | 43,850.00 | 44,400.00 | 44,400.00 | 42,395 |
| 2026-08-25 | 44,050.00 | 45,450.00 | 41,550.00 | 45,450.00 | 45,450.00 | 56,634 |
| 2026-08-24 | 45,050.00 | 47,100.00 | 43,700.00 | 43,900.00 | 43,900.00 | 49,090 |
| 2026-08-21 | 46,250.00 | 46,250.00 | 44,800.00 | 45,000.00 | 45,000.00 | 52,586 |
| 2026-08-20 | 46,850.00 | 48,700.00 | 46,500.00 | 47,150.00 | 47,150.00 | 98,798 |
| 2026-08-19 | 45,400.00 | 46,450.00 | 43,750.00 | 44,550.00 | 44,550.00 | 64,520 |
| 2026-08-18 | 49,450.00 | 50,600.00 | 46,450.00 | 46,500.00 | 46,500.00 | 141,085 |
| 2026-08-14 | 48,400.00 | 49,100.00 | 46,400.00 | 48,800.00 | 48,800.00 | 143,140 |
| 2026-08-13 | 49,300.00 | 49,300.00 | 47,500.00 | 47,550.00 | 47,550.00 | 111,359 |
| 2026-08-12 | 47,600.00 | 48,700.00 | 46,700.00 | 47,800.00 | 47,800.00 | 105,688 |
| 2026-08-11 | 45,500.00 | 48,100.00 | 45,000.00 | 47,600.00 | 47,600.00 | 123,976 |
| 2026-08-10 | 44,250.00 | 46,750.00 | 43,850.00 | 46,400.00 | 46,400.00 | 112,442 |
| 2026-08-07 | 45,500.00 | 46,500.00 | 42,800.00 | 43,600.00 | 43,600.00 | 90,276 |
| 2026-08-06 | 47,000.00 | 47,550.00 | 44,850.00 | 45,050.00 | 45,050.00 | 124,114 |
| 2026-08-05 | 49,800.00 | 49,850.00 | 47,400.00 | 48,100.00 | 48,100.00 | 145,499 |
| 2026-08-04 | 47,700.00 | 48,250.00 | 45,450.00 | 47,700.00 | 47,700.00 | 152,043 |
| 2026-08-03 | 46,300.00 | 48,200.00 | 44,750.00 | 46,600.00 | 46,600.00 | 152,644 |
| 2026-07-31 | 46,000.00 | 49,750.00 | 45,000.00 | 48,450.00 | 48,450.00 | 468,617 |
| 2026-07-30 | 43,450.00 | 45,800.00 | 41,250.00 | 42,200.00 | 42,200.00 | 242,408 |
| 2026-07-29 | 49,300.00 | 50,300.00 | 39,950.00 | 43,100.00 | 43,100.00 | 351,531 |
| 2026-07-28 | 46,200.00 | 49,800.00 | 43,050.00 | 48,400.00 | 48,400.00 | 370,657 |
| 2026-07-27 | 43,250.00 | 52,000.00 | 41,950.00 | 50,900.00 | 50,900.00 | 710,403 |
| 2026-07-24 | 43,050.00 | 43,350.00 | 40,000.00 | 40,000.00 | 40,000.00 | 91,557 |
| 2026-07-23 | 43,600.00 | 44,400.00 | 42,000.00 | 44,200.00 | 44,200.00 | 107,016 |
| 2026-07-22 | 46,350.00 | 47,050.00 | 43,100.00 | 43,100.00 | 43,100.00 | 163,257 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.