Gaonchips Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 54,600.00 | 54,700.00 | 53,400.00 | 53,600.00 | 53,600.00 | 66,762 |
| 2025-10-27 | 55,500.00 | 55,600.00 | 53,400.00 | 53,900.00 | 53,900.00 | 120,100 |
| 2025-10-24 | 55,400.00 | 55,400.00 | 54,400.00 | 54,400.00 | 54,400.00 | 61,171 |
| 2025-10-23 | 54,100.00 | 55,100.00 | 53,500.00 | 53,800.00 | 53,800.00 | 69,892 |
| 2025-10-22 | 54,800.00 | 55,300.00 | 53,500.00 | 55,100.00 | 55,100.00 | 71,321 |
| 2025-10-21 | 57,000.00 | 57,600.00 | 55,100.00 | 55,400.00 | 55,400.00 | 106,986 |
| 2025-10-20 | 56,800.00 | 57,500.00 | 55,500.00 | 56,400.00 | 56,400.00 | 107,584 |
| 2025-10-17 | 57,500.00 | 58,600.00 | 55,500.00 | 55,700.00 | 55,700.00 | 164,076 |
| 2025-10-16 | 59,300.00 | 59,900.00 | 58,400.00 | 58,700.00 | 58,700.00 | 162,633 |
| 2025-10-15 | 58,000.00 | 59,900.00 | 56,700.00 | 59,900.00 | 59,900.00 | 239,612 |
| 2025-10-14 | 59,800.00 | 61,100.00 | 55,100.00 | 57,200.00 | 57,200.00 | 462,650 |
| 2025-10-13 | 51,500.00 | 56,600.00 | 51,500.00 | 56,300.00 | 56,300.00 | 273,076 |
| 2025-10-10 | 52,400.00 | 53,500.00 | 51,500.00 | 53,300.00 | 53,300.00 | 197,231 |
| 2025-10-02 | 51,000.00 | 51,400.00 | 50,000.00 | 50,800.00 | 50,800.00 | 162,473 |
| 2025-10-01 | 47,600.00 | 50,200.00 | 47,600.00 | 49,750.00 | 49,750.00 | 90,466 |
| 2025-09-30 | 48,000.00 | 49,000.00 | 47,200.00 | 47,250.00 | 47,250.00 | 45,885 |
| 2025-09-29 | 47,100.00 | 48,150.00 | 46,700.00 | 47,850.00 | 47,850.00 | 45,450 |
| 2025-09-26 | 48,950.00 | 49,000.00 | 46,500.00 | 47,100.00 | 47,100.00 | 91,998 |
| 2025-09-25 | 49,850.00 | 50,400.00 | 49,300.00 | 49,450.00 | 49,450.00 | 61,296 |
| 2025-09-24 | 49,800.00 | 51,200.00 | 49,100.00 | 51,000.00 | 51,000.00 | 74,733 |
| 2025-09-23 | 52,600.00 | 52,700.00 | 50,200.00 | 50,700.00 | 50,700.00 | 99,370 |
| 2025-09-22 | 50,500.00 | 52,100.00 | 50,000.00 | 51,400.00 | 51,400.00 | 132,193 |
| 2025-09-19 | 51,400.00 | 51,500.00 | 49,600.00 | 50,400.00 | 50,400.00 | 99,600 |
| 2025-09-18 | 49,750.00 | 51,100.00 | 48,550.00 | 50,300.00 | 50,300.00 | 117,042 |
| 2025-09-17 | 49,500.00 | 49,950.00 | 48,500.00 | 49,050.00 | 49,050.00 | 113,012 |
| 2025-09-16 | 50,100.00 | 53,000.00 | 49,550.00 | 50,500.00 | 50,500.00 | 268,312 |
| 2025-09-15 | 50,200.00 | 50,200.00 | 48,600.00 | 50,000.00 | 50,000.00 | 95,947 |
| 2025-09-12 | 48,500.00 | 50,500.00 | 48,250.00 | 48,850.00 | 48,850.00 | 158,370 |
| 2025-09-11 | 48,900.00 | 48,900.00 | 47,500.00 | 48,400.00 | 48,400.00 | 97,146 |
| 2025-09-10 | 48,250.00 | 48,450.00 | 47,550.00 | 48,250.00 | 48,250.00 | 100,163 |
| 2025-09-09 | 48,100.00 | 48,200.00 | 47,250.00 | 48,000.00 | 48,000.00 | 72,771 |
| 2025-09-08 | 47,050.00 | 47,700.00 | 46,850.00 | 47,350.00 | 47,350.00 | 79,379 |
| 2025-09-05 | 47,600.00 | 47,950.00 | 45,650.00 | 46,000.00 | 46,000.00 | 86,911 |
| 2025-09-04 | 46,750.00 | 47,250.00 | 46,300.00 | 46,500.00 | 46,500.00 | 66,608 |
| 2025-09-03 | 46,300.00 | 48,900.00 | 46,100.00 | 47,250.00 | 47,250.00 | 316,655 |
| 2025-09-02 | 43,800.00 | 44,700.00 | 43,750.00 | 44,500.00 | 44,500.00 | 40,629 |
| 2025-09-01 | 44,800.00 | 44,950.00 | 43,600.00 | 44,050.00 | 44,050.00 | 80,863 |
| 2025-08-29 | 45,000.00 | 47,150.00 | 44,700.00 | 46,050.00 | 46,050.00 | 233,436 |
| 2025-08-28 | 44,000.00 | 44,900.00 | 43,750.00 | 44,250.00 | 44,250.00 | 40,919 |
| 2025-08-27 | 43,550.00 | 44,800.00 | 42,900.00 | 44,600.00 | 44,600.00 | 50,576 |
| 2025-08-26 | 43,000.00 | 44,050.00 | 42,500.00 | 43,550.00 | 43,550.00 | 50,589 |
| 2025-08-25 | 42,950.00 | 43,900.00 | 42,400.00 | 43,200.00 | 43,200.00 | 35,652 |
| 2025-08-22 | 41,000.00 | 43,100.00 | 41,000.00 | 42,300.00 | 42,300.00 | 50,480 |
| 2025-08-21 | 41,300.00 | 41,600.00 | 40,500.00 | 41,350.00 | 41,350.00 | 36,244 |
| 2025-08-20 | 41,250.00 | 41,350.00 | 40,300.00 | 40,800.00 | 40,800.00 | 53,409 |
| 2025-08-19 | 43,000.00 | 43,100.00 | 41,900.00 | 42,050.00 | 42,050.00 | 40,504 |
| 2025-08-18 | 43,800.00 | 43,950.00 | 42,800.00 | 42,800.00 | 42,800.00 | 52,356 |
| 2025-08-14 | 45,250.00 | 45,300.00 | 44,450.00 | 44,500.00 | 44,500.00 | 41,246 |
| 2025-08-13 | 45,950.00 | 46,100.00 | 44,850.00 | 45,250.00 | 45,250.00 | 64,264 |
| 2025-08-12 | 45,250.00 | 46,150.00 | 44,300.00 | 44,300.00 | 44,300.00 | 88,359 |
| 2025-08-11 | 46,050.00 | 46,700.00 | 45,700.00 | 45,750.00 | 45,750.00 | 56,762 |
| 2025-08-08 | 45,850.00 | 46,900.00 | 45,450.00 | 45,700.00 | 45,700.00 | 105,748 |
| 2025-08-07 | 46,700.00 | 46,700.00 | 44,700.00 | 45,000.00 | 45,000.00 | 92,576 |
| 2025-08-06 | 44,300.00 | 44,800.00 | 43,100.00 | 44,700.00 | 44,700.00 | 55,044 |
| 2025-08-05 | 45,000.00 | 45,600.00 | 44,350.00 | 44,600.00 | 44,600.00 | 111,164 |
| 2025-08-04 | 44,650.00 | 45,000.00 | 43,800.00 | 43,900.00 | 43,900.00 | 76,473 |
| 2025-08-01 | 46,400.00 | 47,150.00 | 44,250.00 | 44,500.00 | 44,500.00 | 120,756 |
| 2025-07-31 | 48,700.00 | 49,400.00 | 46,250.00 | 47,350.00 | 47,350.00 | 189,293 |
| 2025-07-30 | 49,550.00 | 51,500.00 | 48,500.00 | 48,650.00 | 48,650.00 | 329,567 |
| 2025-07-29 | 49,350.00 | 49,350.00 | 47,300.00 | 48,900.00 | 48,900.00 | 303,752 |
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.