Gaonchips Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 64,900.00 | 66,800.00 | 60,300.00 | 60,700.00 | 60,700.00 | 527,449 |
| 2024-01-30 | 66,100.00 | 67,300.00 | 63,200.00 | 66,200.00 | 66,200.00 | 498,387 |
| 2024-01-29 | 68,000.00 | 69,600.00 | 62,900.00 | 66,100.00 | 66,100.00 | 902,080 |
| 2024-01-26 | 68,200.00 | 73,700.00 | 68,100.00 | 68,600.00 | 68,600.00 | 607,614 |
| 2024-01-25 | 72,200.00 | 78,000.00 | 68,000.00 | 70,700.00 | 70,700.00 | 2,046,863 |
| 2024-01-24 | 74,100.00 | 75,000.00 | 70,100.00 | 71,300.00 | 71,300.00 | 963,252 |
| 2024-01-23 | 66,100.00 | 76,700.00 | 63,400.00 | 75,900.00 | 75,900.00 | 2,403,243 |
| 2024-01-22 | 67,600.00 | 69,500.00 | 64,900.00 | 66,900.00 | 66,900.00 | 1,281,952 |
| 2024-01-19 | 65,000.00 | 67,000.00 | 61,500.00 | 64,700.00 | 64,700.00 | 1,936,593 |
| 2024-01-18 | 58,300.00 | 62,500.00 | 57,000.00 | 62,500.00 | 62,500.00 | 1,153,818 |
| 2024-01-17 | 59,900.00 | 60,500.00 | 56,200.00 | 58,900.00 | 58,900.00 | 795,325 |
| 2024-01-16 | 59,500.00 | 60,500.00 | 57,100.00 | 57,500.00 | 57,500.00 | 508,805 |
| 2024-01-15 | 57,800.00 | 63,300.00 | 57,500.00 | 60,500.00 | 60,500.00 | 2,234,174 |
| 2024-01-12 | 56,700.00 | 60,800.00 | 56,300.00 | 57,300.00 | 57,300.00 | 643,011 |
| 2024-01-11 | 56,500.00 | 58,500.00 | 54,700.00 | 57,400.00 | 57,400.00 | 586,116 |
| 2024-01-10 | 58,800.00 | 58,900.00 | 55,300.00 | 56,700.00 | 56,700.00 | 445,797 |
| 2024-01-09 | 56,500.00 | 63,600.00 | 56,500.00 | 58,500.00 | 58,500.00 | 3,064,149 |
| 2024-01-08 | 58,000.00 | 58,500.00 | 54,500.00 | 54,600.00 | 54,600.00 | 402,594 |
| 2024-01-05 | 57,800.00 | 59,100.00 | 55,400.00 | 58,100.00 | 58,100.00 | 467,773 |
| 2024-01-04 | 56,000.00 | 61,500.00 | 55,800.00 | 57,400.00 | 57,400.00 | 1,318,385 |
| 2024-01-03 | 57,200.00 | 58,000.00 | 55,000.00 | 56,700.00 | 56,700.00 | 635,417 |
| 2024-01-02 | 56,500.00 | 61,700.00 | 56,300.00 | 59,300.00 | 59,300.00 | 1,075,913 |
| 2023-12-28 | 57,000.00 | 58,400.00 | 56,300.00 | 57,200.00 | 57,200.00 | 490,263 |
| 2023-12-27 | 57,900.00 | 59,000.00 | 56,100.00 | 58,000.00 | 58,000.00 | 818,431 |
| 2023-12-26 | 58,200.00 | 60,500.00 | 56,000.00 | 58,500.00 | 58,500.00 | 1,822,012 |
| 2023-12-22 | 51,300.00 | 62,200.00 | 51,200.00 | 57,800.00 | 57,800.00 | 5,644,919 |
| 2023-12-21 | 44,350.00 | 51,000.00 | 44,200.00 | 48,250.00 | 48,250.00 | 2,032,043 |
| 2023-12-20 | 45,850.00 | 46,650.00 | 44,550.00 | 44,800.00 | 44,800.00 | 232,187 |
| 2023-12-19 | 46,450.00 | 47,000.00 | 45,200.00 | 45,200.00 | 45,200.00 | 215,211 |
| 2023-12-18 | 45,500.00 | 46,500.00 | 45,450.00 | 46,200.00 | 46,200.00 | 171,557 |
| 2023-12-15 | 46,600.00 | 47,350.00 | 44,500.00 | 45,100.00 | 45,100.00 | 271,818 |
| 2023-12-14 | 46,650.00 | 48,300.00 | 45,700.00 | 46,150.00 | 46,150.00 | 308,606 |
| 2023-12-13 | 47,000.00 | 47,300.00 | 45,200.00 | 45,700.00 | 45,700.00 | 246,023 |
| 2023-12-12 | 48,700.00 | 49,500.00 | 46,350.00 | 46,450.00 | 46,450.00 | 461,618 |
| 2023-12-11 | 48,500.00 | 49,600.00 | 47,650.00 | 47,900.00 | 47,900.00 | 381,508 |
| 2023-12-08 | 46,050.00 | 48,050.00 | 45,800.00 | 47,600.00 | 47,600.00 | 582,586 |
| 2023-12-07 | 46,550.00 | 46,550.00 | 44,500.00 | 44,550.00 | 44,550.00 | 271,137 |
| 2023-12-06 | 46,700.00 | 47,250.00 | 45,100.00 | 47,250.00 | 47,250.00 | 360,021 |
| 2023-12-05 | 48,400.00 | 49,800.00 | 45,500.00 | 46,300.00 | 46,300.00 | 488,154 |
| 2023-12-04 | 49,050.00 | 49,850.00 | 48,050.00 | 49,350.00 | 49,350.00 | 373,293 |
| 2023-12-01 | 50,400.00 | 50,700.00 | 49,150.00 | 49,250.00 | 49,250.00 | 507,326 |
| 2023-11-30 | 52,500.00 | 52,600.00 | 50,100.00 | 51,300.00 | 51,300.00 | 374,445 |
| 2023-11-29 | 53,500.00 | 55,000.00 | 51,300.00 | 52,200.00 | 52,200.00 | 763,321 |
| 2023-11-28 | 51,900.00 | 55,200.00 | 49,750.00 | 54,000.00 | 54,000.00 | 1,490,779 |
| 2023-11-27 | 47,900.00 | 50,900.00 | 47,600.00 | 50,300.00 | 50,300.00 | 942,460 |
| 2023-11-24 | 45,650.00 | 47,400.00 | 44,500.00 | 47,000.00 | 47,000.00 | 501,032 |
| 2023-11-23 | 44,900.00 | 46,950.00 | 44,050.00 | 45,300.00 | 45,300.00 | 733,654 |
| 2023-11-22 | 42,200.00 | 44,750.00 | 41,350.00 | 44,450.00 | 44,450.00 | 363,448 |
| 2023-11-21 | 42,450.00 | 43,950.00 | 41,900.00 | 42,450.00 | 42,450.00 | 598,335 |
| 2023-11-20 | 41,000.00 | 41,850.00 | 39,900.00 | 41,600.00 | 41,600.00 | 232,949 |
| 2023-11-17 | 41,250.00 | 41,450.00 | 40,150.00 | 41,000.00 | 41,000.00 | 303,684 |
| 2023-11-16 | 38,700.00 | 41,400.00 | 38,700.00 | 41,000.00 | 41,000.00 | 629,845 |
| 2023-11-15 | 38,100.00 | 38,900.00 | 37,700.00 | 38,050.00 | 38,050.00 | 218,717 |
| 2023-11-14 | 35,900.00 | 36,700.00 | 35,900.00 | 36,700.00 | 36,700.00 | 69,090 |
| 2023-11-13 | 37,600.00 | 37,600.00 | 35,150.00 | 35,750.00 | 35,750.00 | 147,347 |
| 2023-11-10 | 36,900.00 | 37,850.00 | 36,600.00 | 37,400.00 | 37,400.00 | 84,925 |
| 2023-11-09 | 37,250.00 | 38,200.00 | 37,050.00 | 37,600.00 | 37,600.00 | 82,258 |
| 2023-11-08 | 38,950.00 | 38,950.00 | 37,200.00 | 37,500.00 | 37,500.00 | 196,139 |
| 2023-11-07 | 37,150.00 | 39,000.00 | 36,800.00 | 38,300.00 | 38,300.00 | 391,295 |
| 2023-11-06 | 36,100.00 | 37,000.00 | 35,050.00 | 36,800.00 | 36,800.00 | 175,026 |
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.