Gaonchips Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 43,000.00 | 43,400.00 | 42,000.00 | 42,500.00 | 42,500.00 | 43,857 |
| 2025-04-24 | 43,600.00 | 44,000.00 | 42,000.00 | 42,050.00 | 42,050.00 | 60,175 |
| 2025-04-23 | 43,200.00 | 43,250.00 | 42,250.00 | 43,100.00 | 43,100.00 | 59,518 |
| 2025-04-22 | 41,700.00 | 42,400.00 | 41,250.00 | 41,800.00 | 41,800.00 | 64,324 |
| 2025-04-21 | 40,400.00 | 43,050.00 | 40,200.00 | 42,500.00 | 42,500.00 | 102,961 |
| 2025-04-18 | 40,650.00 | 40,800.00 | 39,950.00 | 40,600.00 | 40,600.00 | 43,924 |
| 2025-04-17 | 38,600.00 | 41,250.00 | 38,450.00 | 41,250.00 | 41,250.00 | 46,085 |
| 2025-04-16 | 40,600.00 | 40,600.00 | 39,050.00 | 39,100.00 | 39,100.00 | 51,292 |
| 2025-04-15 | 42,400.00 | 42,400.00 | 41,050.00 | 41,150.00 | 41,150.00 | 63,385 |
| 2025-04-14 | 38,800.00 | 40,750.00 | 38,550.00 | 40,600.00 | 40,600.00 | 99,447 |
| 2025-04-11 | 36,300.00 | 37,700.00 | 36,300.00 | 37,350.00 | 37,350.00 | 44,486 |
| 2025-04-10 | 37,900.00 | 37,950.00 | 36,100.00 | 37,400.00 | 37,400.00 | 58,221 |
| 2025-04-09 | 34,350.00 | 35,450.00 | 33,000.00 | 34,000.00 | 34,000.00 | 72,214 |
| 2025-04-08 | 35,650.00 | 36,800.00 | 34,950.00 | 35,400.00 | 35,400.00 | 52,946 |
| 2025-04-07 | 37,250.00 | 38,250.00 | 34,450.00 | 34,450.00 | 34,450.00 | 96,021 |
| 2025-04-04 | 37,400.00 | 40,450.00 | 37,400.00 | 39,400.00 | 39,400.00 | 63,127 |
| 2025-04-03 | 38,400.00 | 39,400.00 | 37,750.00 | 38,650.00 | 38,650.00 | 32,535 |
| 2025-04-02 | 41,400.00 | 41,500.00 | 39,450.00 | 39,750.00 | 39,750.00 | 33,986 |
| 2025-04-01 | 39,100.00 | 41,200.00 | 39,000.00 | 40,550.00 | 40,550.00 | 56,799 |
| 2025-03-31 | 39,700.00 | 40,700.00 | 38,200.00 | 38,550.00 | 38,550.00 | 105,323 |
| 2025-03-28 | 43,700.00 | 43,700.00 | 41,400.00 | 41,550.00 | 41,550.00 | 63,625 |
| 2025-03-27 | 45,900.00 | 46,000.00 | 43,650.00 | 43,700.00 | 43,700.00 | 78,149 |
| 2025-03-26 | 46,500.00 | 46,950.00 | 45,500.00 | 46,600.00 | 46,600.00 | 39,038 |
| 2025-03-25 | 48,700.00 | 49,150.00 | 46,350.00 | 46,500.00 | 46,500.00 | 86,230 |
| 2025-03-24 | 49,600.00 | 50,100.00 | 48,200.00 | 48,400.00 | 48,400.00 | 52,535 |
| 2025-03-21 | 50,100.00 | 51,500.00 | 49,550.00 | 49,600.00 | 49,600.00 | 174,527 |
| 2025-03-20 | 50,500.00 | 51,100.00 | 48,950.00 | 49,500.00 | 49,500.00 | 98,164 |
| 2025-03-19 | 49,850.00 | 50,900.00 | 49,700.00 | 50,500.00 | 50,500.00 | 91,649 |
| 2025-03-18 | 51,900.00 | 51,900.00 | 50,000.00 | 50,600.00 | 50,600.00 | 117,449 |
| 2025-03-17 | 50,000.00 | 51,700.00 | 49,650.00 | 51,200.00 | 51,200.00 | 262,362 |
| 2025-03-14 | 47,250.00 | 49,350.00 | 47,250.00 | 49,350.00 | 49,350.00 | 139,649 |
| 2025-03-13 | 49,300.00 | 49,350.00 | 47,100.00 | 47,100.00 | 47,100.00 | 123,509 |
| 2025-03-12 | 46,450.00 | 49,350.00 | 46,200.00 | 48,650.00 | 48,650.00 | 167,335 |
| 2025-03-11 | 44,100.00 | 46,500.00 | 44,050.00 | 46,250.00 | 46,250.00 | 91,311 |
| 2025-03-10 | 46,000.00 | 47,700.00 | 45,800.00 | 45,850.00 | 45,850.00 | 141,366 |
| 2025-03-07 | 45,750.00 | 46,700.00 | 45,250.00 | 45,800.00 | 45,800.00 | 113,897 |
| 2025-03-06 | 47,400.00 | 47,650.00 | 45,500.00 | 45,800.00 | 45,800.00 | 93,794 |
| 2025-03-05 | 47,700.00 | 48,800.00 | 46,700.00 | 46,850.00 | 46,850.00 | 84,876 |
| 2025-03-04 | 45,450.00 | 48,100.00 | 44,100.00 | 47,600.00 | 47,600.00 | 143,357 |
| 2025-02-28 | 46,700.00 | 47,650.00 | 46,200.00 | 46,950.00 | 46,950.00 | 132,653 |
| 2025-02-27 | 49,800.00 | 50,500.00 | 47,650.00 | 48,100.00 | 48,100.00 | 155,860 |
| 2025-02-26 | 50,800.00 | 50,900.00 | 48,750.00 | 49,050.00 | 49,050.00 | 222,152 |
| 2025-02-25 | 50,900.00 | 51,700.00 | 50,500.00 | 51,300.00 | 51,300.00 | 91,146 |
| 2025-02-24 | 51,000.00 | 52,000.00 | 50,500.00 | 52,000.00 | 52,000.00 | 125,631 |
| 2025-02-21 | 51,700.00 | 53,300.00 | 51,200.00 | 52,600.00 | 52,600.00 | 131,893 |
| 2025-02-20 | 54,700.00 | 54,900.00 | 51,400.00 | 51,700.00 | 51,700.00 | 260,235 |
| 2025-02-19 | 56,000.00 | 57,000.00 | 53,700.00 | 54,700.00 | 54,700.00 | 393,616 |
| 2025-02-18 | 57,800.00 | 57,900.00 | 55,100.00 | 55,600.00 | 55,600.00 | 451,840 |
| 2025-02-17 | 58,900.00 | 60,000.00 | 57,700.00 | 58,400.00 | 58,400.00 | 256,413 |
| 2025-02-14 | 60,000.00 | 61,500.00 | 56,700.00 | 57,400.00 | 57,400.00 | 890,802 |
| 2025-02-13 | 54,100.00 | 58,600.00 | 53,900.00 | 54,300.00 | 54,300.00 | 730,546 |
| 2025-02-12 | 53,200.00 | 53,800.00 | 51,800.00 | 52,900.00 | 52,900.00 | 214,010 |
| 2025-02-11 | 53,500.00 | 56,300.00 | 52,600.00 | 53,100.00 | 53,100.00 | 488,223 |
| 2025-02-10 | 50,500.00 | 54,600.00 | 49,750.00 | 54,000.00 | 54,000.00 | 731,398 |
| 2025-02-07 | 44,850.00 | 52,400.00 | 43,450.00 | 51,500.00 | 51,500.00 | 1,058,277 |
| 2025-02-06 | 44,400.00 | 45,000.00 | 43,250.00 | 44,600.00 | 44,600.00 | 142,289 |
| 2025-02-05 | 42,650.00 | 43,500.00 | 42,450.00 | 43,200.00 | 43,200.00 | 115,925 |
| 2025-02-04 | 40,850.00 | 43,100.00 | 40,500.00 | 41,850.00 | 41,850.00 | 196,997 |
| 2025-02-03 | 43,550.00 | 43,700.00 | 38,850.00 | 39,700.00 | 39,700.00 | 312,154 |
| 2025-01-31 | 46,400.00 | 48,000.00 | 45,050.00 | 45,250.00 | 45,250.00 | 188,288 |
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.