Gaonchips Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 54,600.00 | 54,900.00 | 52,300.00 | 53,000.00 | 53,000.00 | 92,351 |
| 2024-07-25 | 53,600.00 | 54,400.00 | 52,600.00 | 54,100.00 | 54,100.00 | 101,423 |
| 2024-07-24 | 56,000.00 | 57,000.00 | 55,000.00 | 55,100.00 | 55,100.00 | 109,774 |
| 2024-07-23 | 57,900.00 | 58,800.00 | 55,900.00 | 56,300.00 | 56,300.00 | 115,338 |
| 2024-07-22 | 57,800.00 | 58,200.00 | 56,700.00 | 57,200.00 | 57,200.00 | 91,175 |
| 2024-07-19 | 60,400.00 | 60,900.00 | 58,300.00 | 58,400.00 | 58,400.00 | 205,701 |
| 2024-07-18 | 61,800.00 | 61,900.00 | 59,500.00 | 61,600.00 | 61,600.00 | 185,210 |
| 2024-07-17 | 67,000.00 | 67,000.00 | 63,300.00 | 63,300.00 | 63,300.00 | 176,961 |
| 2024-07-16 | 67,400.00 | 67,600.00 | 66,100.00 | 67,000.00 | 67,000.00 | 98,061 |
| 2024-07-15 | 66,800.00 | 67,900.00 | 65,200.00 | 67,900.00 | 67,900.00 | 112,084 |
| 2024-07-12 | 66,500.00 | 67,200.00 | 65,200.00 | 66,700.00 | 66,700.00 | 148,690 |
| 2024-07-11 | 69,900.00 | 70,700.00 | 68,200.00 | 68,300.00 | 68,300.00 | 196,739 |
| 2024-07-10 | 71,000.00 | 71,800.00 | 68,600.00 | 68,800.00 | 68,800.00 | 281,003 |
| 2024-07-09 | 68,300.00 | 72,400.00 | 68,000.00 | 69,300.00 | 69,300.00 | 648,497 |
| 2024-07-08 | 66,000.00 | 68,200.00 | 65,500.00 | 66,900.00 | 66,900.00 | 123,244 |
| 2024-07-05 | 68,300.00 | 68,700.00 | 66,300.00 | 66,800.00 | 66,800.00 | 135,708 |
| 2024-07-04 | 64,000.00 | 68,600.00 | 63,900.00 | 67,500.00 | 67,500.00 | 235,357 |
| 2024-07-03 | 65,400.00 | 65,700.00 | 62,800.00 | 63,500.00 | 63,500.00 | 164,838 |
| 2024-07-02 | 67,700.00 | 68,400.00 | 64,500.00 | 65,300.00 | 65,300.00 | 187,666 |
| 2024-07-01 | 66,600.00 | 69,400.00 | 66,500.00 | 67,900.00 | 67,900.00 | 97,930 |
| 2024-06-28 | 67,600.00 | 68,800.00 | 66,500.00 | 67,500.00 | 67,500.00 | 116,885 |
| 2024-06-27 | 68,600.00 | 69,700.00 | 67,400.00 | 67,500.00 | 67,500.00 | 122,930 |
| 2024-06-26 | 70,000.00 | 72,000.00 | 69,500.00 | 69,700.00 | 69,700.00 | 112,716 |
| 2024-06-25 | 69,500.00 | 70,000.00 | 66,900.00 | 69,300.00 | 69,300.00 | 179,338 |
| 2024-06-24 | 75,900.00 | 76,000.00 | 69,600.00 | 70,800.00 | 70,800.00 | 323,645 |
| 2024-06-21 | 77,000.00 | 78,000.00 | 75,400.00 | 76,700.00 | 76,700.00 | 91,325 |
| 2024-06-20 | 79,900.00 | 80,500.00 | 77,200.00 | 77,300.00 | 77,300.00 | 132,414 |
| 2024-06-19 | 78,500.00 | 82,000.00 | 78,300.00 | 79,900.00 | 79,900.00 | 221,914 |
| 2024-06-18 | 79,800.00 | 80,100.00 | 75,000.00 | 77,200.00 | 77,200.00 | 130,322 |
| 2024-06-17 | 80,400.00 | 81,800.00 | 78,500.00 | 78,500.00 | 78,500.00 | 111,212 |
| 2024-06-14 | 85,300.00 | 87,200.00 | 80,700.00 | 81,000.00 | 81,000.00 | 275,034 |
| 2024-06-13 | 82,000.00 | 87,200.00 | 80,300.00 | 84,800.00 | 84,800.00 | 515,194 |
| 2024-06-12 | 80,800.00 | 80,900.00 | 78,100.00 | 80,800.00 | 80,800.00 | 139,196 |
| 2024-06-11 | 80,500.00 | 80,600.00 | 79,300.00 | 79,500.00 | 79,500.00 | 125,875 |
| 2024-06-10 | 83,300.00 | 83,400.00 | 79,600.00 | 80,400.00 | 80,400.00 | 260,722 |
| 2024-06-07 | 87,300.00 | 88,500.00 | 82,700.00 | 84,000.00 | 84,000.00 | 243,301 |
| 2024-06-05 | 90,000.00 | 90,400.00 | 85,500.00 | 86,300.00 | 86,300.00 | 299,231 |
| 2024-06-04 | 86,600.00 | 89,900.00 | 85,700.00 | 86,100.00 | 86,100.00 | 412,881 |
| 2024-06-03 | 83,100.00 | 89,100.00 | 82,800.00 | 85,900.00 | 85,900.00 | 333,713 |
| 2024-05-31 | 84,700.00 | 85,100.00 | 80,800.00 | 83,000.00 | 83,000.00 | 229,274 |
| 2024-05-30 | 85,300.00 | 88,200.00 | 84,100.00 | 85,300.00 | 85,300.00 | 247,097 |
| 2024-05-29 | 86,300.00 | 90,800.00 | 84,500.00 | 87,300.00 | 87,300.00 | 892,742 |
| 2024-05-28 | 75,900.00 | 84,300.00 | 75,600.00 | 84,000.00 | 84,000.00 | 693,657 |
| 2024-05-27 | 75,600.00 | 76,600.00 | 74,100.00 | 75,700.00 | 75,700.00 | 172,637 |
| 2024-05-24 | 79,000.00 | 79,000.00 | 74,100.00 | 74,700.00 | 74,700.00 | 293,822 |
| 2024-05-23 | 80,700.00 | 81,100.00 | 77,700.00 | 79,000.00 | 79,000.00 | 185,360 |
| 2024-05-22 | 80,900.00 | 81,000.00 | 79,200.00 | 79,300.00 | 79,300.00 | 105,580 |
| 2024-05-21 | 79,900.00 | 81,200.00 | 78,000.00 | 80,800.00 | 80,800.00 | 185,788 |
| 2024-05-20 | 80,100.00 | 80,300.00 | 78,600.00 | 79,200.00 | 79,200.00 | 121,536 |
| 2024-05-17 | 81,700.00 | 81,700.00 | 79,400.00 | 80,200.00 | 80,200.00 | 158,726 |
| 2024-05-16 | 83,500.00 | 85,000.00 | 82,300.00 | 82,700.00 | 82,700.00 | 298,280 |
| 2024-05-14 | 79,400.00 | 82,500.00 | 79,400.00 | 80,800.00 | 80,800.00 | 202,620 |
| 2024-05-13 | 81,200.00 | 81,500.00 | 78,500.00 | 79,300.00 | 79,300.00 | 149,726 |
| 2024-05-10 | 82,300.00 | 83,100.00 | 80,000.00 | 80,100.00 | 80,100.00 | 225,603 |
| 2024-05-09 | 86,600.00 | 86,700.00 | 81,700.00 | 82,300.00 | 82,300.00 | 385,878 |
| 2024-05-08 | 86,800.00 | 88,600.00 | 86,600.00 | 87,000.00 | 87,000.00 | 129,127 |
| 2024-05-07 | 88,300.00 | 89,700.00 | 86,800.00 | 86,800.00 | 86,800.00 | 224,450 |
| 2024-05-03 | 88,500.00 | 89,300.00 | 86,600.00 | 86,700.00 | 86,700.00 | 171,978 |
| 2024-05-02 | 89,600.00 | 89,700.00 | 86,500.00 | 86,900.00 | 86,900.00 | 279,979 |
| 2024-04-30 | 92,400.00 | 93,300.00 | 91,000.00 | 91,100.00 | 91,100.00 | 147,385 |
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.