Gaonchips Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 67,900.00 | 68,300.00 | 66,000.00 | 68,300.00 | 68,300.00 | 173,988 |
| 2026-04-21 | 64,000.00 | 67,200.00 | 63,100.00 | 67,100.00 | 67,100.00 | 166,234 |
| 2026-04-20 | 63,200.00 | 63,800.00 | 62,500.00 | 63,400.00 | 63,400.00 | 92,050 |
| 2026-04-17 | 62,800.00 | 64,000.00 | 61,700.00 | 63,400.00 | 63,400.00 | 106,691 |
| 2026-04-16 | 63,300.00 | 63,300.00 | 61,600.00 | 62,400.00 | 62,400.00 | 101,491 |
| 2026-04-15 | 63,700.00 | 63,800.00 | 61,500.00 | 61,800.00 | 61,800.00 | 101,927 |
| 2026-04-14 | 61,900.00 | 62,500.00 | 61,100.00 | 61,500.00 | 61,500.00 | 150,142 |
| 2026-04-13 | 60,000.00 | 61,200.00 | 59,600.00 | 60,600.00 | 60,600.00 | 46,136 |
| 2026-04-10 | 62,500.00 | 62,600.00 | 60,500.00 | 61,000.00 | 61,000.00 | 73,765 |
| 2026-04-09 | 63,500.00 | 63,800.00 | 61,200.00 | 61,300.00 | 61,300.00 | 94,179 |
| 2026-04-08 | 64,000.00 | 65,000.00 | 62,200.00 | 64,800.00 | 64,800.00 | 87,715 |
| 2026-04-07 | 63,000.00 | 63,000.00 | 59,300.00 | 60,600.00 | 60,600.00 | 50,282 |
| 2026-04-06 | 62,200.00 | 63,400.00 | 60,100.00 | 60,300.00 | 60,300.00 | 47,680 |
| 2026-04-03 | 62,000.00 | 63,500.00 | 59,600.00 | 62,100.00 | 62,100.00 | 69,659 |
| 2026-04-02 | 63,300.00 | 64,700.00 | 59,200.00 | 60,000.00 | 60,000.00 | 144,728 |
| 2026-04-01 | 59,800.00 | 63,000.00 | 59,400.00 | 62,600.00 | 62,600.00 | 92,535 |
| 2026-03-31 | 59,800.00 | 60,200.00 | 56,500.00 | 56,700.00 | 56,700.00 | 109,083 |
| 2026-03-30 | 60,600.00 | 61,500.00 | 59,200.00 | 61,500.00 | 61,500.00 | 67,933 |
| 2026-03-27 | 63,100.00 | 65,100.00 | 61,600.00 | 64,000.00 | 64,000.00 | 138,094 |
| 2026-03-26 | 71,000.00 | 72,400.00 | 65,500.00 | 65,900.00 | 65,900.00 | 240,962 |
| 2026-03-25 | 68,100.00 | 69,500.00 | 67,000.00 | 68,500.00 | 68,500.00 | 181,549 |
| 2026-03-24 | 66,000.00 | 68,000.00 | 63,700.00 | 65,400.00 | 65,400.00 | 125,385 |
| 2026-03-23 | 64,000.00 | 66,900.00 | 63,300.00 | 63,700.00 | 63,700.00 | 123,982 |
| 2026-03-20 | 66,300.00 | 67,200.00 | 64,100.00 | 66,300.00 | 66,300.00 | 85,619 |
| 2026-03-19 | 63,500.00 | 65,900.00 | 63,500.00 | 65,400.00 | 65,400.00 | 85,497 |
| 2026-03-18 | 67,000.00 | 68,300.00 | 64,900.00 | 65,900.00 | 65,900.00 | 150,200 |
| 2026-03-17 | 65,600.00 | 66,300.00 | 62,800.00 | 63,000.00 | 63,000.00 | 113,828 |
| 2026-03-16 | 61,600.00 | 62,900.00 | 59,500.00 | 61,600.00 | 61,600.00 | 64,196 |
| 2026-03-13 | 59,700.00 | 62,700.00 | 58,600.00 | 62,100.00 | 62,100.00 | 90,828 |
| 2026-03-12 | 62,100.00 | 63,100.00 | 60,200.00 | 61,000.00 | 61,000.00 | 98,412 |
| 2026-03-11 | 63,400.00 | 65,700.00 | 61,600.00 | 62,800.00 | 62,800.00 | 143,834 |
| 2026-03-10 | 62,300.00 | 62,400.00 | 59,500.00 | 60,500.00 | 60,500.00 | 112,715 |
| 2026-03-09 | 58,800.00 | 61,300.00 | 56,300.00 | 58,100.00 | 58,100.00 | 117,208 |
| 2026-03-06 | 60,300.00 | 64,300.00 | 59,100.00 | 63,500.00 | 63,500.00 | 87,952 |
| 2026-03-05 | 57,800.00 | 63,800.00 | 56,500.00 | 60,500.00 | 60,500.00 | 148,434 |
| 2026-03-04 | 61,000.00 | 63,700.00 | 52,300.00 | 52,800.00 | 52,800.00 | 217,596 |
| 2026-03-03 | 67,500.00 | 70,200.00 | 62,900.00 | 63,700.00 | 63,700.00 | 198,714 |
| 2026-02-27 | 68,500.00 | 70,900.00 | 68,200.00 | 69,600.00 | 69,600.00 | 118,959 |
| 2026-02-26 | 71,300.00 | 71,700.00 | 69,500.00 | 71,100.00 | 71,100.00 | 121,000 |
| 2026-02-25 | 73,800.00 | 73,800.00 | 69,600.00 | 70,000.00 | 70,000.00 | 173,013 |
| 2026-02-24 | 68,800.00 | 72,000.00 | 67,200.00 | 71,700.00 | 71,700.00 | 187,874 |
| 2026-02-23 | 70,400.00 | 71,000.00 | 67,400.00 | 68,100.00 | 68,100.00 | 144,358 |
| 2026-02-20 | 69,000.00 | 69,100.00 | 67,200.00 | 67,500.00 | 67,500.00 | 77,305 |
| 2026-02-19 | 67,700.00 | 69,900.00 | 66,300.00 | 69,600.00 | 69,600.00 | 159,758 |
| 2026-02-13 | 66,500.00 | 68,300.00 | 65,600.00 | 65,700.00 | 65,700.00 | 95,648 |
| 2026-02-12 | 69,000.00 | 69,200.00 | 67,100.00 | 67,600.00 | 67,600.00 | 103,574 |
| 2026-02-11 | 67,800.00 | 69,200.00 | 66,000.00 | 67,300.00 | 67,300.00 | 129,166 |
| 2026-02-10 | 70,200.00 | 70,200.00 | 66,700.00 | 67,300.00 | 67,300.00 | 142,329 |
| 2026-02-09 | 68,500.00 | 70,900.00 | 67,200.00 | 70,800.00 | 70,800.00 | 201,438 |
| 2026-02-06 | 62,600.00 | 67,900.00 | 60,500.00 | 64,600.00 | 64,600.00 | 185,891 |
| 2026-02-05 | 66,400.00 | 68,700.00 | 65,100.00 | 65,900.00 | 65,900.00 | 160,326 |
| 2026-02-04 | 67,500.00 | 69,800.00 | 66,600.00 | 68,100.00 | 68,100.00 | 138,559 |
| 2026-02-03 | 68,400.00 | 70,700.00 | 66,500.00 | 68,900.00 | 68,900.00 | 197,339 |
| 2026-02-02 | 69,300.00 | 71,000.00 | 65,800.00 | 65,800.00 | 65,800.00 | 243,337 |
| 2026-01-30 | 72,300.00 | 77,700.00 | 72,200.00 | 72,600.00 | 72,600.00 | 434,671 |
| 2026-01-29 | 78,000.00 | 78,000.00 | 68,000.00 | 73,700.00 | 73,700.00 | 544,498 |
| 2026-01-28 | 72,200.00 | 74,400.00 | 70,000.00 | 74,100.00 | 74,100.00 | 383,415 |
| 2026-01-27 | 68,100.00 | 71,300.00 | 67,000.00 | 69,700.00 | 69,700.00 | 441,641 |
| 2026-01-26 | 63,800.00 | 65,700.00 | 62,400.00 | 65,400.00 | 65,400.00 | 341,924 |
| 2026-01-23 | 61,500.00 | 63,100.00 | 59,800.00 | 62,400.00 | 62,400.00 | 224,693 |
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.