Gaonchips Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 61,300.00 | 61,300.00 | 59,000.00 | 60,400.00 | 60,400.00 | 151,527 |
| 2026-01-21 | 58,300.00 | 60,200.00 | 57,600.00 | 59,000.00 | 59,000.00 | 146,415 |
| 2026-01-20 | 62,200.00 | 62,500.00 | 59,100.00 | 60,700.00 | 60,700.00 | 159,622 |
| 2026-01-19 | 59,400.00 | 62,700.00 | 58,500.00 | 61,800.00 | 61,800.00 | 208,544 |
| 2026-01-16 | 62,200.00 | 62,300.00 | 59,500.00 | 60,400.00 | 60,400.00 | 180,928 |
| 2026-01-15 | 58,200.00 | 60,100.00 | 57,200.00 | 60,100.00 | 60,100.00 | 171,280 |
| 2026-01-14 | 61,200.00 | 61,400.00 | 58,100.00 | 59,400.00 | 59,400.00 | 289,204 |
| 2026-01-13 | 62,800.00 | 63,300.00 | 61,100.00 | 62,100.00 | 62,100.00 | 202,523 |
| 2026-01-12 | 64,000.00 | 65,700.00 | 61,100.00 | 63,300.00 | 63,300.00 | 450,586 |
| 2026-01-09 | 61,900.00 | 63,000.00 | 59,900.00 | 61,400.00 | 61,400.00 | 481,206 |
| 2026-01-08 | 54,800.00 | 66,300.00 | 54,200.00 | 64,300.00 | 64,300.00 | 1,861,540 |
| 2026-01-07 | 53,800.00 | 53,900.00 | 51,700.00 | 53,300.00 | 53,300.00 | 163,727 |
| 2026-01-06 | 52,400.00 | 54,100.00 | 51,400.00 | 54,000.00 | 54,000.00 | 133,086 |
| 2026-01-05 | 54,600.00 | 54,600.00 | 51,400.00 | 52,600.00 | 52,600.00 | 184,234 |
| 2026-01-02 | 52,000.00 | 53,000.00 | 51,000.00 | 52,800.00 | 52,800.00 | 162,546 |
| 2025-12-30 | 52,200.00 | 52,600.00 | 50,500.00 | 51,700.00 | 51,700.00 | 151,866 |
| 2025-12-29 | 55,000.00 | 55,900.00 | 52,100.00 | 52,200.00 | 52,200.00 | 256,502 |
| 2025-12-26 | 48,500.00 | 55,500.00 | 48,450.00 | 55,000.00 | 55,000.00 | 739,559 |
| 2025-12-24 | 49,300.00 | 49,300.00 | 46,900.00 | 47,050.00 | 47,050.00 | 46,047 |
| 2025-12-23 | 48,100.00 | 48,700.00 | 47,300.00 | 47,750.00 | 47,750.00 | 57,151 |
| 2025-12-22 | 46,650.00 | 48,200.00 | 45,850.00 | 47,750.00 | 47,750.00 | 82,456 |
| 2025-12-19 | 46,500.00 | 46,500.00 | 44,950.00 | 45,300.00 | 45,300.00 | 42,734 |
| 2025-12-18 | 46,150.00 | 47,000.00 | 45,350.00 | 45,750.00 | 45,750.00 | 25,145 |
| 2025-12-17 | 46,500.00 | 47,150.00 | 46,050.00 | 46,750.00 | 46,750.00 | 28,901 |
| 2025-12-16 | 48,000.00 | 48,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 42,590 |
| 2025-12-15 | 47,500.00 | 48,050.00 | 47,100.00 | 47,850.00 | 47,850.00 | 43,473 |
| 2025-12-12 | 49,750.00 | 49,850.00 | 48,450.00 | 48,950.00 | 48,950.00 | 45,225 |
| 2025-12-11 | 50,200.00 | 50,300.00 | 48,400.00 | 49,250.00 | 49,250.00 | 67,695 |
| 2025-12-10 | 50,200.00 | 50,400.00 | 48,500.00 | 48,700.00 | 48,700.00 | 99,636 |
| 2025-12-09 | 51,500.00 | 52,100.00 | 50,200.00 | 50,400.00 | 50,400.00 | 41,171 |
| 2025-12-08 | 52,100.00 | 52,100.00 | 50,600.00 | 51,000.00 | 51,000.00 | 52,126 |
| 2025-12-05 | 50,900.00 | 51,600.00 | 50,100.00 | 51,500.00 | 51,500.00 | 70,375 |
| 2025-12-04 | 52,600.00 | 52,900.00 | 50,800.00 | 51,300.00 | 51,300.00 | 78,516 |
| 2025-12-03 | 53,700.00 | 54,000.00 | 52,400.00 | 53,600.00 | 53,600.00 | 65,527 |
| 2025-12-02 | 53,600.00 | 54,100.00 | 52,500.00 | 53,500.00 | 53,500.00 | 97,870 |
| 2025-12-01 | 52,000.00 | 54,400.00 | 51,300.00 | 53,100.00 | 53,100.00 | 229,434 |
| 2025-11-28 | 46,600.00 | 50,600.00 | 46,150.00 | 50,100.00 | 50,100.00 | 231,957 |
| 2025-11-27 | 46,350.00 | 46,600.00 | 45,600.00 | 46,300.00 | 46,300.00 | 48,632 |
| 2025-11-26 | 48,200.00 | 48,500.00 | 45,500.00 | 46,700.00 | 46,700.00 | 132,303 |
| 2025-11-25 | 43,500.00 | 44,300.00 | 42,700.00 | 43,300.00 | 43,300.00 | 64,092 |
| 2025-11-24 | 42,400.00 | 42,400.00 | 41,150.00 | 41,350.00 | 41,350.00 | 27,129 |
| 2025-11-21 | 42,250.00 | 42,800.00 | 41,250.00 | 41,600.00 | 41,600.00 | 69,798 |
| 2025-11-20 | 44,700.00 | 45,550.00 | 44,200.00 | 44,650.00 | 44,650.00 | 37,515 |
| 2025-11-19 | 44,250.00 | 45,300.00 | 43,000.00 | 43,500.00 | 43,500.00 | 54,293 |
| 2025-11-18 | 46,950.00 | 47,450.00 | 44,800.00 | 44,950.00 | 44,950.00 | 58,361 |
| 2025-11-17 | 47,600.00 | 48,150.00 | 47,050.00 | 47,650.00 | 47,650.00 | 33,707 |
| 2025-11-14 | 48,000.00 | 48,400.00 | 46,900.00 | 47,200.00 | 47,200.00 | 66,815 |
| 2025-11-13 | 49,650.00 | 49,800.00 | 48,700.00 | 49,600.00 | 49,600.00 | 37,224 |
| 2025-11-12 | 49,700.00 | 49,800.00 | 48,650.00 | 49,650.00 | 49,650.00 | 42,758 |
| 2025-11-11 | 50,500.00 | 51,400.00 | 48,950.00 | 49,550.00 | 49,550.00 | 61,500 |
| 2025-11-10 | 49,250.00 | 49,900.00 | 48,500.00 | 49,650.00 | 49,650.00 | 53,070 |
| 2025-11-07 | 49,750.00 | 50,700.00 | 48,500.00 | 49,200.00 | 49,200.00 | 72,111 |
| 2025-11-06 | 53,900.00 | 53,900.00 | 51,300.00 | 51,400.00 | 51,400.00 | 97,430 |
| 2025-11-05 | 53,900.00 | 54,000.00 | 50,600.00 | 52,900.00 | 52,900.00 | 135,969 |
| 2025-11-04 | 57,800.00 | 57,900.00 | 55,000.00 | 55,000.00 | 55,000.00 | 118,178 |
| 2025-11-03 | 54,000.00 | 56,900.00 | 53,700.00 | 56,500.00 | 56,500.00 | 205,744 |
| 2025-10-31 | 54,000.00 | 54,000.00 | 52,100.00 | 53,200.00 | 53,200.00 | 96,267 |
| 2025-10-30 | 56,200.00 | 56,200.00 | 54,000.00 | 54,200.00 | 54,200.00 | 89,859 |
| 2025-10-29 | 55,000.00 | 55,700.00 | 53,900.00 | 55,600.00 | 55,600.00 | 111,563 |
| 2025-10-28 | 54,600.00 | 54,700.00 | 53,400.00 | 53,600.00 | 53,600.00 | 66,762 |
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.