Gaonchips Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 42,900.00 | 43,200.00 | 41,600.00 | 41,650.00 | 41,650.00 | 34,469 |
| 2025-07-24 | 44,350.00 | 44,400.00 | 42,800.00 | 42,800.00 | 42,800.00 | 35,523 |
| 2025-07-23 | 43,150.00 | 53,000.00 | 41,200.00 | 43,800.00 | 43,800.00 | 118,366 |
| 2025-07-22 | 44,550.00 | 44,625.00 | 43,250.00 | 43,350.00 | 43,350.00 | 45,199 |
| 2025-07-21 | 44,700.00 | 45,200.00 | 44,300.00 | 44,450.00 | 44,450.00 | 36,016 |
| 2025-07-18 | 46,000.00 | 46,000.00 | 44,650.00 | 45,000.00 | 45,000.00 | 44,536 |
| 2025-07-17 | 45,600.00 | 46,200.00 | 44,200.00 | 46,050.00 | 46,050.00 | 62,705 |
| 2025-07-16 | 46,250.00 | 46,300.00 | 45,300.00 | 45,450.00 | 45,450.00 | 45,887 |
| 2025-07-15 | 44,200.00 | 46,150.00 | 43,850.00 | 45,800.00 | 45,800.00 | 55,071 |
| 2025-07-14 | 45,400.00 | 45,400.00 | 44,100.00 | 44,200.00 | 44,200.00 | 44,164 |
| 2025-07-11 | 44,400.00 | 45,450.00 | 44,300.00 | 44,900.00 | 44,900.00 | 69,894 |
| 2025-07-10 | 44,550.00 | 44,900.00 | 43,350.00 | 43,850.00 | 43,850.00 | 50,234 |
| 2025-07-09 | 44,800.00 | 45,050.00 | 43,400.00 | 43,700.00 | 43,700.00 | 45,586 |
| 2025-07-08 | 45,500.00 | 45,900.00 | 44,150.00 | 44,700.00 | 44,700.00 | 56,056 |
| 2025-07-07 | 46,400.00 | 46,400.00 | 45,500.00 | 45,700.00 | 45,700.00 | 32,738 |
| 2025-07-04 | 47,800.00 | 47,800.00 | 46,050.00 | 46,150.00 | 46,150.00 | 71,734 |
| 2025-07-03 | 46,100.00 | 47,750.00 | 45,900.00 | 47,700.00 | 47,700.00 | 88,959 |
| 2025-07-02 | 46,050.00 | 46,050.00 | 44,650.00 | 45,600.00 | 45,600.00 | 51,691 |
| 2025-07-01 | 47,000.00 | 47,550.00 | 45,750.00 | 45,850.00 | 45,850.00 | 89,246 |
| 2025-06-30 | 46,700.00 | 48,200.00 | 45,900.00 | 46,100.00 | 46,100.00 | 103,588 |
| 2025-06-27 | 47,200.00 | 47,200.00 | 45,000.00 | 45,350.00 | 45,350.00 | 74,526 |
| 2025-06-26 | 49,000.00 | 49,000.00 | 46,100.00 | 47,200.00 | 47,200.00 | 128,514 |
| 2025-06-25 | 47,750.00 | 48,100.00 | 46,100.00 | 47,000.00 | 47,000.00 | 128,068 |
| 2025-06-24 | 44,100.00 | 46,400.00 | 44,100.00 | 45,800.00 | 45,800.00 | 112,753 |
| 2025-06-23 | 43,000.00 | 43,350.00 | 42,250.00 | 43,150.00 | 43,150.00 | 50,605 |
| 2025-06-20 | 44,750.00 | 45,050.00 | 43,850.00 | 43,900.00 | 43,900.00 | 52,411 |
| 2025-06-19 | 45,700.00 | 45,700.00 | 44,050.00 | 44,500.00 | 44,500.00 | 40,294 |
| 2025-06-18 | 44,100.00 | 45,100.00 | 43,650.00 | 45,000.00 | 45,000.00 | 51,948 |
| 2025-06-17 | 43,950.00 | 46,000.00 | 42,850.00 | 44,000.00 | 44,000.00 | 95,306 |
| 2025-06-16 | 42,100.00 | 43,500.00 | 41,900.00 | 43,000.00 | 43,000.00 | 39,109 |
| 2025-06-13 | 45,300.00 | 45,550.00 | 42,050.00 | 42,800.00 | 42,800.00 | 141,289 |
| 2025-06-12 | 45,700.00 | 45,750.00 | 44,850.00 | 45,000.00 | 45,000.00 | 73,626 |
| 2025-06-11 | 44,900.00 | 47,150.00 | 44,000.00 | 45,900.00 | 45,900.00 | 154,881 |
| 2025-06-10 | 44,700.00 | 44,800.00 | 43,450.00 | 43,750.00 | 43,750.00 | 47,132 |
| 2025-06-09 | 45,400.00 | 45,500.00 | 44,100.00 | 44,200.00 | 44,200.00 | 67,340 |
| 2025-06-05 | 41,950.00 | 44,600.00 | 41,550.00 | 44,000.00 | 44,000.00 | 145,734 |
| 2025-06-04 | 40,250.00 | 40,750.00 | 40,000.00 | 40,700.00 | 40,700.00 | 46,087 |
| 2025-06-02 | 39,500.00 | 39,950.00 | 38,900.00 | 39,100.00 | 39,100.00 | 21,111 |
| 2025-05-30 | 39,700.00 | 40,050.00 | 39,050.00 | 39,400.00 | 39,400.00 | 21,507 |
| 2025-05-29 | 40,600.00 | 40,750.00 | 39,650.00 | 40,050.00 | 40,050.00 | 29,234 |
| 2025-05-28 | 39,250.00 | 40,050.00 | 39,100.00 | 40,000.00 | 40,000.00 | 36,006 |
| 2025-05-27 | 39,050.00 | 39,400.00 | 38,500.00 | 38,700.00 | 38,700.00 | 26,793 |
| 2025-05-26 | 38,550.00 | 39,850.00 | 38,550.00 | 39,350.00 | 39,350.00 | 34,003 |
| 2025-05-23 | 39,050.00 | 39,400.00 | 38,550.00 | 38,750.00 | 38,750.00 | 27,286 |
| 2025-05-22 | 39,650.00 | 39,700.00 | 38,700.00 | 39,000.00 | 39,000.00 | 44,070 |
| 2025-05-21 | 40,200.00 | 40,700.00 | 40,000.00 | 40,000.00 | 40,000.00 | 20,609 |
| 2025-05-20 | 40,900.00 | 41,200.00 | 40,000.00 | 40,050.00 | 40,050.00 | 37,580 |
| 2025-05-19 | 40,800.00 | 40,800.00 | 39,900.00 | 40,700.00 | 40,700.00 | 37,399 |
| 2025-05-16 | 41,950.00 | 42,000.00 | 41,100.00 | 41,500.00 | 41,500.00 | 37,673 |
| 2025-05-15 | 43,700.00 | 44,150.00 | 42,200.00 | 42,500.00 | 42,500.00 | 45,811 |
| 2025-05-14 | 43,750.00 | 44,400.00 | 43,500.00 | 43,750.00 | 43,750.00 | 30,152 |
| 2025-05-13 | 45,100.00 | 45,300.00 | 42,900.00 | 42,950.00 | 42,950.00 | 68,291 |
| 2025-05-12 | 42,850.00 | 44,100.00 | 42,250.00 | 44,100.00 | 44,100.00 | 61,197 |
| 2025-05-09 | 43,250.00 | 43,250.00 | 41,550.00 | 42,300.00 | 42,300.00 | 42,617 |
| 2025-05-08 | 43,750.00 | 43,900.00 | 42,250.00 | 43,200.00 | 43,200.00 | 40,500 |
| 2025-05-07 | 42,050.00 | 43,150.00 | 41,800.00 | 42,900.00 | 42,900.00 | 59,610 |
| 2025-05-02 | 41,300.00 | 42,400.00 | 41,000.00 | 41,300.00 | 41,300.00 | 30,764 |
| 2025-04-30 | 42,100.00 | 42,350.00 | 40,700.00 | 41,150.00 | 41,150.00 | 40,528 |
| 2025-04-29 | 41,550.00 | 42,600.00 | 41,500.00 | 42,350.00 | 42,350.00 | 35,731 |
| 2025-04-28 | 42,500.00 | 42,500.00 | 41,050.00 | 41,400.00 | 41,400.00 | 43,611 |
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.