Gaonchips Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 47,450.00 | 48,250.00 | 46,550.00 | 47,000.00 | 47,000.00 | 136,495 |
| 2025-01-23 | 49,100.00 | 50,400.00 | 47,000.00 | 47,000.00 | 47,000.00 | 366,269 |
| 2025-01-22 | 47,500.00 | 47,700.00 | 46,150.00 | 47,300.00 | 47,300.00 | 130,251 |
| 2025-01-21 | 48,850.00 | 48,950.00 | 46,200.00 | 47,200.00 | 47,200.00 | 251,360 |
| 2025-01-20 | 47,700.00 | 49,150.00 | 47,500.00 | 48,600.00 | 48,600.00 | 242,220 |
| 2025-01-17 | 47,650.00 | 48,900.00 | 46,800.00 | 47,100.00 | 47,100.00 | 223,156 |
| 2025-01-16 | 46,350.00 | 50,900.00 | 45,850.00 | 47,550.00 | 47,550.00 | 653,644 |
| 2025-01-15 | 43,400.00 | 46,650.00 | 43,000.00 | 44,900.00 | 44,900.00 | 366,087 |
| 2025-01-14 | 43,000.00 | 43,900.00 | 42,950.00 | 43,400.00 | 43,400.00 | 79,778 |
| 2025-01-13 | 43,300.00 | 43,950.00 | 42,350.00 | 42,900.00 | 42,900.00 | 134,199 |
| 2025-01-10 | 44,650.00 | 45,200.00 | 43,850.00 | 44,300.00 | 44,300.00 | 113,776 |
| 2025-01-09 | 45,800.00 | 46,650.00 | 44,600.00 | 44,650.00 | 44,650.00 | 228,689 |
| 2025-01-08 | 43,350.00 | 45,550.00 | 43,200.00 | 45,050.00 | 45,050.00 | 169,986 |
| 2025-01-07 | 45,700.00 | 45,750.00 | 43,500.00 | 44,200.00 | 44,200.00 | 260,859 |
| 2025-01-06 | 43,200.00 | 45,650.00 | 43,200.00 | 44,750.00 | 44,750.00 | 311,656 |
| 2025-01-03 | 41,550.00 | 45,400.00 | 40,750.00 | 43,000.00 | 43,000.00 | 423,054 |
| 2025-01-02 | 39,100.00 | 41,600.00 | 37,600.00 | 41,500.00 | 41,500.00 | 182,762 |
| 2024-12-30 | 37,750.00 | 39,150.00 | 37,200.00 | 39,100.00 | 39,100.00 | 119,288 |
| 2024-12-27 | 36,500.00 | 38,050.00 | 36,500.00 | 37,750.00 | 37,750.00 | 149,310 |
| 2024-12-26 | 38,150.00 | 39,150.00 | 36,800.00 | 36,900.00 | 36,900.00 | 427,104 |
| 2024-12-24 | 41,950.00 | 43,350.00 | 41,000.00 | 41,100.00 | 41,100.00 | 253,754 |
| 2024-12-23 | 41,650.00 | 43,350.00 | 40,750.00 | 41,150.00 | 41,150.00 | 295,405 |
| 2024-12-20 | 42,000.00 | 42,500.00 | 40,200.00 | 40,650.00 | 40,650.00 | 258,941 |
| 2024-12-19 | 40,800.00 | 43,650.00 | 40,550.00 | 41,100.00 | 41,100.00 | 418,343 |
| 2024-12-18 | 37,900.00 | 43,050.00 | 37,800.00 | 42,500.00 | 42,500.00 | 942,490 |
| 2024-12-17 | 36,950.00 | 40,600.00 | 36,350.00 | 38,300.00 | 38,300.00 | 788,561 |
| 2024-12-16 | 35,400.00 | 36,750.00 | 34,700.00 | 35,300.00 | 35,300.00 | 247,883 |
| 2024-12-13 | 32,800.00 | 33,950.00 | 31,900.00 | 33,600.00 | 33,600.00 | 97,410 |
| 2024-12-12 | 32,100.00 | 32,850.00 | 31,200.00 | 32,150.00 | 32,150.00 | 161,280 |
| 2024-12-11 | 29,350.00 | 31,950.00 | 28,950.00 | 31,550.00 | 31,550.00 | 123,236 |
| 2024-12-10 | 27,600.00 | 29,200.00 | 27,600.00 | 29,150.00 | 29,150.00 | 71,375 |
| 2024-12-09 | 28,800.00 | 28,800.00 | 27,450.00 | 27,550.00 | 27,550.00 | 86,049 |
| 2024-12-06 | 30,350.00 | 30,450.00 | 27,850.00 | 29,450.00 | 29,450.00 | 117,922 |
| 2024-12-05 | 30,450.00 | 31,350.00 | 30,050.00 | 30,750.00 | 30,750.00 | 74,294 |
| 2024-12-04 | 30,350.00 | 31,000.00 | 29,800.00 | 30,200.00 | 30,200.00 | 73,474 |
| 2024-12-03 | 30,200.00 | 31,400.00 | 30,200.00 | 31,100.00 | 31,100.00 | 51,787 |
| 2024-12-02 | 31,400.00 | 31,600.00 | 30,250.00 | 30,300.00 | 30,300.00 | 48,070 |
| 2024-11-29 | 32,200.00 | 32,250.00 | 30,550.00 | 31,100.00 | 31,100.00 | 86,837 |
| 2024-11-28 | 31,950.00 | 32,550.00 | 31,450.00 | 32,200.00 | 32,200.00 | 41,377 |
| 2024-11-27 | 34,050.00 | 34,050.00 | 31,500.00 | 31,950.00 | 31,950.00 | 110,803 |
| 2024-11-26 | 33,550.00 | 33,900.00 | 33,200.00 | 33,750.00 | 33,750.00 | 61,171 |
| 2024-11-25 | 32,450.00 | 34,550.00 | 32,450.00 | 33,400.00 | 33,400.00 | 274,349 |
| 2024-11-22 | 33,600.00 | 34,400.00 | 31,850.00 | 31,950.00 | 31,950.00 | 126,873 |
| 2024-11-21 | 33,550.00 | 33,700.00 | 32,850.00 | 33,400.00 | 33,400.00 | 76,100 |
| 2024-11-20 | 34,400.00 | 34,450.00 | 33,200.00 | 33,550.00 | 33,550.00 | 55,522 |
| 2024-11-19 | 35,000.00 | 35,800.00 | 33,850.00 | 33,950.00 | 33,950.00 | 96,724 |
| 2024-11-18 | 35,150.00 | 35,900.00 | 34,450.00 | 34,900.00 | 34,900.00 | 75,691 |
| 2024-11-15 | 32,700.00 | 35,050.00 | 32,700.00 | 34,350.00 | 34,350.00 | 90,232 |
| 2024-11-14 | 35,200.00 | 35,900.00 | 33,150.00 | 33,150.00 | 33,150.00 | 103,845 |
| 2024-11-13 | 33,850.00 | 36,750.00 | 33,850.00 | 35,400.00 | 35,400.00 | 148,288 |
| 2024-11-12 | 36,800.00 | 36,800.00 | 34,050.00 | 34,450.00 | 34,450.00 | 147,469 |
| 2024-11-11 | 40,800.00 | 40,800.00 | 36,300.00 | 37,100.00 | 37,100.00 | 176,590 |
| 2024-11-08 | 39,900.00 | 41,100.00 | 39,800.00 | 40,700.00 | 40,700.00 | 100,226 |
| 2024-11-07 | 39,250.00 | 39,500.00 | 38,000.00 | 39,500.00 | 39,500.00 | 56,134 |
| 2024-11-06 | 40,250.00 | 41,200.00 | 38,700.00 | 39,100.00 | 39,100.00 | 83,286 |
| 2024-11-05 | 40,100.00 | 40,750.00 | 39,400.00 | 40,050.00 | 40,050.00 | 57,327 |
| 2024-11-04 | 38,950.00 | 40,450.00 | 38,500.00 | 40,100.00 | 40,100.00 | 100,522 |
| 2024-11-01 | 38,500.00 | 40,700.00 | 38,200.00 | 38,950.00 | 38,950.00 | 73,549 |
| 2024-10-31 | 37,000.00 | 40,450.00 | 36,500.00 | 39,500.00 | 39,500.00 | 195,117 |
| 2024-10-30 | 38,150.00 | 38,850.00 | 37,600.00 | 37,650.00 | 37,650.00 | 35,113 |
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.