Gaonchips Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 93,000.00 | 93,500.00 | 91,600.00 | 92,100.00 | 92,100.00 | 153,265 |
| 2024-04-26 | 93,700.00 | 93,700.00 | 91,100.00 | 91,700.00 | 91,700.00 | 170,679 |
| 2024-04-25 | 93,400.00 | 94,800.00 | 91,500.00 | 91,500.00 | 91,500.00 | 198,473 |
| 2024-04-24 | 95,500.00 | 97,100.00 | 94,600.00 | 95,800.00 | 95,800.00 | 263,141 |
| 2024-04-23 | 93,900.00 | 95,900.00 | 92,100.00 | 92,100.00 | 92,100.00 | 182,929 |
| 2024-04-22 | 93,000.00 | 94,400.00 | 90,200.00 | 92,000.00 | 92,000.00 | 271,599 |
| 2024-04-19 | 99,400.00 | 99,800.00 | 90,700.00 | 95,200.00 | 95,200.00 | 486,615 |
| 2024-04-18 | 95,200.00 | 101,700.00 | 94,500.00 | 101,200.00 | 101,200.00 | 310,136 |
| 2024-04-17 | 98,600.00 | 100,600.00 | 96,500.00 | 96,800.00 | 96,800.00 | 303,237 |
| 2024-04-16 | 99,600.00 | 100,700.00 | 95,200.00 | 96,900.00 | 96,900.00 | 459,583 |
| 2024-04-15 | 107,000.00 | 108,200.00 | 100,200.00 | 101,400.00 | 101,400.00 | 677,039 |
| 2024-04-12 | 107,000.00 | 113,500.00 | 105,200.00 | 110,200.00 | 110,200.00 | 880,797 |
| 2024-04-11 | 101,500.00 | 105,800.00 | 100,800.00 | 104,900.00 | 104,900.00 | 327,672 |
| 2024-04-09 | 99,400.00 | 103,800.00 | 98,600.00 | 103,000.00 | 103,000.00 | 351,595 |
| 2024-04-08 | 102,400.00 | 103,700.00 | 98,100.00 | 99,800.00 | 99,800.00 | 368,093 |
| 2024-04-05 | 103,800.00 | 107,000.00 | 101,200.00 | 101,300.00 | 101,300.00 | 429,883 |
| 2024-04-04 | 109,000.00 | 112,500.00 | 104,300.00 | 107,400.00 | 107,400.00 | 840,735 |
| 2024-04-03 | 104,100.00 | 107,900.00 | 100,700.00 | 107,300.00 | 107,300.00 | 514,063 |
| 2024-04-02 | 111,700.00 | 112,300.00 | 104,000.00 | 106,300.00 | 106,300.00 | 703,797 |
| 2024-04-01 | 114,500.00 | 116,600.00 | 110,200.00 | 110,200.00 | 110,200.00 | 643,624 |
| 2024-03-29 | 123,900.00 | 124,400.00 | 112,800.00 | 113,000.00 | 113,000.00 | 1,344,437 |
| 2024-03-28 | 99,200.00 | 127,900.00 | 99,000.00 | 123,000.00 | 123,000.00 | 5,097,496 |
| 2024-03-27 | 98,500.00 | 101,600.00 | 96,800.00 | 100,100.00 | 100,100.00 | 372,322 |
| 2024-03-26 | 101,500.00 | 103,300.00 | 98,100.00 | 99,500.00 | 99,500.00 | 412,065 |
| 2024-03-25 | 102,000.00 | 103,600.00 | 100,600.00 | 100,800.00 | 100,800.00 | 214,397 |
| 2024-03-22 | 105,000.00 | 105,500.00 | 101,800.00 | 102,000.00 | 102,000.00 | 379,076 |
| 2024-03-21 | 105,600.00 | 106,500.00 | 102,400.00 | 105,000.00 | 105,000.00 | 654,355 |
| 2024-03-20 | 101,800.00 | 107,200.00 | 100,200.00 | 103,800.00 | 103,800.00 | 1,489,614 |
| 2024-03-19 | 101,500.00 | 101,700.00 | 97,100.00 | 97,900.00 | 97,900.00 | 473,544 |
| 2024-03-18 | 100,000.00 | 104,400.00 | 99,000.00 | 103,900.00 | 103,900.00 | 508,501 |
| 2024-03-15 | 91,600.00 | 102,800.00 | 91,000.00 | 101,500.00 | 101,500.00 | 1,262,208 |
| 2024-03-14 | 98,100.00 | 98,200.00 | 92,800.00 | 93,500.00 | 93,500.00 | 396,725 |
| 2024-03-13 | 104,300.00 | 107,800.00 | 96,800.00 | 97,800.00 | 97,800.00 | 1,866,344 |
| 2024-03-12 | 92,700.00 | 96,700.00 | 90,700.00 | 96,300.00 | 96,300.00 | 574,599 |
| 2024-03-11 | 95,800.00 | 96,300.00 | 91,100.00 | 91,900.00 | 91,900.00 | 569,230 |
| 2024-03-08 | 102,500.00 | 106,000.00 | 95,800.00 | 98,800.00 | 98,800.00 | 855,191 |
| 2024-03-07 | 107,800.00 | 108,100.00 | 98,000.00 | 98,900.00 | 98,900.00 | 905,464 |
| 2024-03-06 | 98,200.00 | 107,900.00 | 98,200.00 | 102,900.00 | 102,900.00 | 912,205 |
| 2024-03-05 | 104,800.00 | 106,500.00 | 99,000.00 | 99,000.00 | 99,000.00 | 632,577 |
| 2024-03-04 | 109,800.00 | 110,800.00 | 103,300.00 | 104,000.00 | 104,000.00 | 764,521 |
| 2024-02-29 | 103,500.00 | 107,000.00 | 101,500.00 | 106,500.00 | 106,500.00 | 567,191 |
| 2024-02-28 | 102,200.00 | 107,700.00 | 100,500.00 | 106,600.00 | 106,600.00 | 803,340 |
| 2024-02-27 | 104,800.00 | 108,800.00 | 101,600.00 | 104,300.00 | 104,300.00 | 1,013,836 |
| 2024-02-26 | 111,200.00 | 115,100.00 | 105,000.00 | 105,700.00 | 105,700.00 | 1,127,793 |
| 2024-02-23 | 118,000.00 | 120,500.00 | 110,000.00 | 113,500.00 | 113,500.00 | 2,875,606 |
| 2024-02-22 | 91,400.00 | 110,300.00 | 86,000.00 | 110,300.00 | 110,300.00 | 6,216,748 |
| 2024-02-21 | 82,300.00 | 88,500.00 | 81,300.00 | 84,900.00 | 84,900.00 | 886,002 |
| 2024-02-20 | 85,400.00 | 87,200.00 | 83,700.00 | 84,000.00 | 84,000.00 | 586,862 |
| 2024-02-19 | 85,700.00 | 90,000.00 | 84,500.00 | 85,000.00 | 85,000.00 | 780,066 |
| 2024-02-16 | 93,000.00 | 95,500.00 | 87,200.00 | 87,700.00 | 87,700.00 | 1,219,193 |
| 2024-02-15 | 93,500.00 | 96,200.00 | 89,800.00 | 90,900.00 | 90,900.00 | 1,683,206 |
| 2024-02-14 | 83,500.00 | 98,200.00 | 82,600.00 | 91,900.00 | 91,900.00 | 4,564,739 |
| 2024-02-13 | 75,000.00 | 89,700.00 | 74,000.00 | 87,300.00 | 87,300.00 | 4,393,011 |
| 2024-02-08 | 71,200.00 | 75,100.00 | 68,700.00 | 69,000.00 | 69,000.00 | 1,645,084 |
| 2024-02-07 | 65,200.00 | 68,200.00 | 64,700.00 | 66,300.00 | 66,300.00 | 417,789 |
| 2024-02-06 | 61,900.00 | 67,500.00 | 58,700.00 | 66,200.00 | 66,200.00 | 858,737 |
| 2024-02-05 | 61,400.00 | 64,000.00 | 60,400.00 | 61,200.00 | 61,200.00 | 438,519 |
| 2024-02-02 | 59,200.00 | 60,700.00 | 58,300.00 | 60,300.00 | 60,300.00 | 353,036 |
| 2024-02-01 | 59,900.00 | 60,900.00 | 56,600.00 | 57,800.00 | 57,800.00 | 656,741 |
| 2024-01-31 | 64,900.00 | 66,800.00 | 60,300.00 | 60,700.00 | 60,700.00 | 527,449 |
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.