Gaonchips Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 46,350.00 | 47,050.00 | 43,100.00 | 43,100.00 | 43,100.00 | 163,257 |
| 2026-07-21 | 43,600.00 | 45,400.00 | 43,150.00 | 45,200.00 | 45,200.00 | 162,282 |
| 2026-07-20 | 46,400.00 | 48,000.00 | 43,050.00 | 43,150.00 | 43,150.00 | 171,507 |
| 2026-07-16 | 51,700.00 | 51,700.00 | 49,300.00 | 49,750.00 | 49,750.00 | 135,777 |
| 2026-07-15 | 54,500.00 | 55,400.00 | 52,500.00 | 54,900.00 | 54,900.00 | 292,600 |
| 2026-07-14 | 51,000.00 | 55,500.00 | 47,050.00 | 51,800.00 | 51,800.00 | 731,247 |
| 2026-07-13 | 56,300.00 | 56,400.00 | 48,500.00 | 48,800.00 | 48,800.00 | 357,250 |
| 2026-07-10 | 58,600.00 | 58,600.00 | 52,500.00 | 57,200.00 | 57,200.00 | 895,140 |
| 2026-07-09 | 48,700.00 | 55,600.00 | 48,200.00 | 55,600.00 | 55,600.00 | 1,462,436 |
| 2026-07-08 | 45,600.00 | 46,100.00 | 40,150.00 | 42,800.00 | 42,800.00 | 382,770 |
| 2026-07-07 | 50,500.00 | 52,450.00 | 44,600.00 | 48,950.00 | 48,950.00 | 1,207,163 |
| 2026-07-06 | 44,850.00 | 45,500.00 | 39,900.00 | 41,500.00 | 41,500.00 | 352,999 |
| 2026-07-03 | 38,800.00 | 38,850.00 | 34,950.00 | 37,450.00 | 37,450.00 | 124,575 |
| 2026-07-02 | 39,550.00 | 39,550.00 | 36,500.00 | 36,600.00 | 36,600.00 | 75,320 |
| 2026-07-01 | 40,350.00 | 42,500.00 | 39,050.00 | 41,050.00 | 41,050.00 | 62,162 |
| 2026-06-30 | 40,750.00 | 41,850.00 | 39,750.00 | 39,950.00 | 39,950.00 | 49,479 |
| 2026-06-29 | 36,800.00 | 41,750.00 | 36,650.00 | 41,350.00 | 41,350.00 | 94,909 |
| 2026-06-26 | 39,850.00 | 40,350.00 | 36,150.00 | 37,050.00 | 37,050.00 | 128,576 |
| 2026-06-25 | 43,500.00 | 44,700.00 | 40,300.00 | 40,550.00 | 40,550.00 | 91,153 |
| 2026-06-24 | 42,850.00 | 44,850.00 | 41,800.00 | 42,500.00 | 42,500.00 | 91,743 |
| 2026-06-23 | 48,050.00 | 48,450.00 | 43,200.00 | 43,650.00 | 43,650.00 | 121,706 |
| 2026-06-22 | 47,050.00 | 50,250.00 | 47,050.00 | 48,950.00 | 48,950.00 | 59,215 |
| 2026-06-19 | 53,600.00 | 55,000.00 | 47,050.00 | 48,400.00 | 48,400.00 | 139,927 |
| 2026-06-18 | 55,900.00 | 58,600.00 | 51,000.00 | 52,000.00 | 52,000.00 | 101,004 |
| 2026-06-17 | 56,400.00 | 57,000.00 | 54,000.00 | 54,700.00 | 54,700.00 | 64,009 |
| 2026-06-16 | 59,600.00 | 59,700.00 | 55,800.00 | 56,000.00 | 56,000.00 | 97,048 |
| 2026-06-15 | 60,100.00 | 60,600.00 | 57,100.00 | 59,200.00 | 59,200.00 | 139,941 |
| 2026-06-12 | 54,500.00 | 63,600.00 | 53,100.00 | 57,500.00 | 57,500.00 | 605,879 |
| 2026-06-11 | 45,250.00 | 52,900.00 | 45,000.00 | 50,200.00 | 50,200.00 | 179,355 |
| 2026-06-10 | 47,150.00 | 49,000.00 | 45,400.00 | 47,000.00 | 47,000.00 | 69,760 |
| 2026-06-09 | 45,000.00 | 49,600.00 | 45,000.00 | 48,750.00 | 48,750.00 | 82,806 |
| 2026-06-08 | 46,250.00 | 47,850.00 | 43,800.00 | 44,600.00 | 44,600.00 | 93,393 |
| 2026-06-05 | 52,700.00 | 52,800.00 | 49,950.00 | 50,000.00 | 50,000.00 | 86,508 |
| 2026-06-04 | 54,100.00 | 56,400.00 | 53,400.00 | 54,400.00 | 54,400.00 | 70,331 |
| 2026-06-02 | 57,300.00 | 57,300.00 | 52,800.00 | 53,300.00 | 53,300.00 | 87,499 |
| 2026-06-01 | 59,300.00 | 60,400.00 | 55,300.00 | 55,900.00 | 55,900.00 | 116,173 |
| 2026-05-29 | 57,800.00 | 59,600.00 | 54,600.00 | 58,500.00 | 58,500.00 | 124,036 |
| 2026-05-28 | 59,500.00 | 59,500.00 | 53,100.00 | 54,900.00 | 54,900.00 | 124,793 |
| 2026-05-27 | 66,000.00 | 66,000.00 | 58,300.00 | 59,100.00 | 59,100.00 | 129,739 |
| 2026-05-26 | 63,300.00 | 64,200.00 | 62,000.00 | 63,200.00 | 63,200.00 | 108,898 |
| 2026-05-22 | 63,100.00 | 63,700.00 | 61,600.00 | 61,700.00 | 61,700.00 | 81,880 |
| 2026-05-21 | 61,000.00 | 63,100.00 | 59,400.00 | 62,600.00 | 62,600.00 | 140,346 |
| 2026-05-20 | 55,800.00 | 57,600.00 | 52,700.00 | 55,400.00 | 55,400.00 | 94,845 |
| 2026-05-19 | 59,700.00 | 59,700.00 | 54,300.00 | 55,100.00 | 55,100.00 | 108,268 |
| 2026-05-18 | 58,900.00 | 60,500.00 | 55,600.00 | 59,300.00 | 59,300.00 | 112,208 |
| 2026-05-15 | 67,700.00 | 67,700.00 | 60,000.00 | 61,600.00 | 61,600.00 | 123,788 |
| 2026-05-14 | 68,000.00 | 68,500.00 | 65,000.00 | 67,300.00 | 67,300.00 | 83,488 |
| 2026-05-13 | 62,700.00 | 69,700.00 | 61,700.00 | 69,500.00 | 69,500.00 | 176,080 |
| 2026-05-12 | 70,600.00 | 70,600.00 | 62,700.00 | 64,400.00 | 64,400.00 | 230,875 |
| 2026-05-11 | 73,300.00 | 73,400.00 | 69,000.00 | 70,800.00 | 70,800.00 | 127,086 |
| 2026-05-08 | 69,500.00 | 71,500.00 | 68,500.00 | 71,000.00 | 71,000.00 | 120,535 |
| 2026-05-07 | 76,700.00 | 76,700.00 | 71,100.00 | 71,500.00 | 71,500.00 | 179,031 |
| 2026-05-06 | 77,100.00 | 77,400.00 | 73,800.00 | 75,000.00 | 75,000.00 | 295,251 |
| 2026-05-04 | 72,700.00 | 74,400.00 | 72,100.00 | 73,300.00 | 73,300.00 | 188,296 |
| 2026-04-30 | 73,500.00 | 73,700.00 | 70,200.00 | 70,400.00 | 70,400.00 | 185,641 |
| 2026-04-29 | 72,300.00 | 73,400.00 | 70,100.00 | 71,700.00 | 71,700.00 | 289,170 |
| 2026-04-28 | 78,200.00 | 78,700.00 | 74,300.00 | 75,200.00 | 75,200.00 | 227,974 |
| 2026-04-27 | 73,000.00 | 83,200.00 | 70,200.00 | 79,900.00 | 79,900.00 | 865,684 |
| 2026-04-24 | 68,700.00 | 72,300.00 | 68,400.00 | 71,200.00 | 71,200.00 | 330,498 |
| 2026-04-23 | 69,500.00 | 69,600.00 | 66,300.00 | 68,700.00 | 68,700.00 | 185,151 |
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.