Gaonchips Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 37,900.00 | 38,400.00 | 36,950.00 | 38,300.00 | 38,300.00 | 48,412 |
| 2024-10-28 | 36,850.00 | 38,350.00 | 36,850.00 | 38,350.00 | 38,350.00 | 70,500 |
| 2024-10-25 | 37,500.00 | 37,950.00 | 36,650.00 | 36,850.00 | 36,850.00 | 47,855 |
| 2024-10-24 | 38,000.00 | 38,600.00 | 37,250.00 | 37,300.00 | 37,300.00 | 42,174 |
| 2024-10-23 | 37,250.00 | 39,000.00 | 36,700.00 | 38,750.00 | 38,750.00 | 86,891 |
| 2024-10-22 | 38,550.00 | 39,300.00 | 37,000.00 | 37,050.00 | 37,050.00 | 95,771 |
| 2024-10-21 | 39,200.00 | 39,400.00 | 38,350.00 | 38,800.00 | 38,800.00 | 60,291 |
| 2024-10-18 | 41,550.00 | 41,550.00 | 38,950.00 | 39,150.00 | 39,150.00 | 111,064 |
| 2024-10-17 | 41,400.00 | 41,600.00 | 40,100.00 | 41,550.00 | 41,550.00 | 63,079 |
| 2024-10-16 | 42,500.00 | 42,700.00 | 40,750.00 | 40,850.00 | 40,850.00 | 94,528 |
| 2024-10-15 | 44,850.00 | 45,200.00 | 42,900.00 | 43,200.00 | 43,200.00 | 85,408 |
| 2024-10-14 | 43,300.00 | 45,400.00 | 43,200.00 | 43,900.00 | 43,900.00 | 75,820 |
| 2024-10-11 | 42,300.00 | 45,050.00 | 42,300.00 | 43,800.00 | 43,800.00 | 146,576 |
| 2024-10-10 | 43,800.00 | 44,450.00 | 42,050.00 | 42,200.00 | 42,200.00 | 58,975 |
| 2024-10-08 | 43,900.00 | 44,550.00 | 42,800.00 | 43,400.00 | 43,400.00 | 40,590 |
| 2024-10-07 | 43,000.00 | 44,550.00 | 42,250.00 | 44,250.00 | 44,250.00 | 47,921 |
| 2024-10-04 | 42,050.00 | 43,450.00 | 41,900.00 | 42,650.00 | 42,650.00 | 44,325 |
| 2024-10-02 | 41,650.00 | 42,650.00 | 41,100.00 | 42,050.00 | 42,050.00 | 53,022 |
| 2024-09-30 | 44,050.00 | 44,200.00 | 42,600.00 | 43,050.00 | 43,050.00 | 65,546 |
| 2024-09-27 | 45,950.00 | 46,200.00 | 44,500.00 | 44,500.00 | 44,500.00 | 91,578 |
| 2024-09-26 | 44,500.00 | 46,100.00 | 43,700.00 | 45,200.00 | 45,200.00 | 166,110 |
| 2024-09-25 | 43,700.00 | 44,200.00 | 42,450.00 | 42,500.00 | 42,500.00 | 84,491 |
| 2024-09-24 | 41,850.00 | 43,050.00 | 41,800.00 | 42,950.00 | 42,950.00 | 62,092 |
| 2024-09-23 | 40,500.00 | 42,450.00 | 40,200.00 | 41,800.00 | 41,800.00 | 76,223 |
| 2024-09-20 | 42,650.00 | 42,950.00 | 40,850.00 | 40,950.00 | 40,950.00 | 69,267 |
| 2024-09-19 | 41,950.00 | 42,400.00 | 40,100.00 | 40,950.00 | 40,950.00 | 72,927 |
| 2024-09-13 | 42,800.00 | 42,950.00 | 41,450.00 | 42,000.00 | 42,000.00 | 61,037 |
| 2024-09-12 | 41,650.00 | 43,600.00 | 41,600.00 | 42,750.00 | 42,750.00 | 163,078 |
| 2024-09-11 | 40,450.00 | 40,900.00 | 39,200.00 | 39,650.00 | 39,650.00 | 57,478 |
| 2024-09-10 | 41,150.00 | 41,400.00 | 39,850.00 | 40,000.00 | 40,000.00 | 52,558 |
| 2024-09-09 | 38,250.00 | 41,000.00 | 37,950.00 | 40,850.00 | 40,850.00 | 97,647 |
| 2024-09-06 | 41,850.00 | 42,200.00 | 39,400.00 | 39,650.00 | 39,650.00 | 182,388 |
| 2024-09-05 | 43,600.00 | 44,150.00 | 41,700.00 | 42,050.00 | 42,050.00 | 105,591 |
| 2024-09-04 | 43,800.00 | 44,800.00 | 42,600.00 | 43,500.00 | 43,500.00 | 161,974 |
| 2024-09-03 | 46,500.00 | 49,650.00 | 46,350.00 | 47,250.00 | 47,250.00 | 149,113 |
| 2024-09-02 | 48,050.00 | 48,100.00 | 46,550.00 | 46,550.00 | 46,550.00 | 100,899 |
| 2024-08-30 | 48,300.00 | 48,450.00 | 47,500.00 | 47,900.00 | 47,900.00 | 103,638 |
| 2024-08-29 | 49,300.00 | 49,450.00 | 47,500.00 | 48,000.00 | 48,000.00 | 180,288 |
| 2024-08-28 | 51,100.00 | 52,400.00 | 49,800.00 | 52,000.00 | 52,000.00 | 138,137 |
| 2024-08-27 | 50,500.00 | 52,100.00 | 49,400.00 | 51,500.00 | 51,500.00 | 94,695 |
| 2024-08-26 | 53,000.00 | 53,400.00 | 50,500.00 | 50,500.00 | 50,500.00 | 120,536 |
| 2024-08-23 | 50,900.00 | 52,800.00 | 50,200.00 | 52,400.00 | 52,400.00 | 164,993 |
| 2024-08-22 | 55,100.00 | 55,500.00 | 52,300.00 | 52,600.00 | 52,600.00 | 179,679 |
| 2024-08-21 | 54,800.00 | 56,500.00 | 54,000.00 | 54,700.00 | 54,700.00 | 245,245 |
| 2024-08-20 | 48,850.00 | 57,900.00 | 48,850.00 | 56,100.00 | 56,100.00 | 1,155,059 |
| 2024-08-19 | 48,900.00 | 49,750.00 | 47,750.00 | 48,050.00 | 48,050.00 | 252,693 |
| 2024-08-16 | 47,000.00 | 47,350.00 | 46,100.00 | 46,750.00 | 46,750.00 | 111,568 |
| 2024-08-14 | 46,900.00 | 47,250.00 | 46,000.00 | 46,200.00 | 46,200.00 | 97,383 |
| 2024-08-13 | 46,950.00 | 47,150.00 | 45,150.00 | 45,600.00 | 45,600.00 | 67,821 |
| 2024-08-12 | 44,900.00 | 46,950.00 | 44,650.00 | 46,500.00 | 46,500.00 | 126,726 |
| 2024-08-09 | 46,500.00 | 47,000.00 | 44,500.00 | 44,900.00 | 44,900.00 | 121,667 |
| 2024-08-08 | 43,000.00 | 47,000.00 | 42,800.00 | 44,850.00 | 44,850.00 | 192,212 |
| 2024-08-07 | 44,000.00 | 45,550.00 | 42,900.00 | 44,500.00 | 44,500.00 | 130,214 |
| 2024-08-06 | 41,000.00 | 44,500.00 | 40,850.00 | 44,050.00 | 44,050.00 | 184,673 |
| 2024-08-05 | 48,400.00 | 49,200.00 | 39,050.00 | 40,750.00 | 40,750.00 | 260,263 |
| 2024-08-02 | 51,200.00 | 51,700.00 | 49,200.00 | 50,000.00 | 50,000.00 | 131,633 |
| 2024-08-01 | 54,300.00 | 55,500.00 | 53,000.00 | 53,200.00 | 53,200.00 | 116,124 |
| 2024-07-31 | 51,600.00 | 52,700.00 | 50,100.00 | 52,200.00 | 52,200.00 | 93,337 |
| 2024-07-30 | 52,200.00 | 52,200.00 | 50,600.00 | 51,600.00 | 51,600.00 | 82,948 |
| 2024-07-29 | 52,900.00 | 53,400.00 | 51,700.00 | 52,500.00 | 52,500.00 | 82,832 |
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.