Korshunovskii GOK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 39,000.00 | 40,600.00 | 39,000.00 | 40,400.00 | 40,400.00 | 4 |
| 2024-09-04 | 39,400.00 | 40,600.00 | 39,400.00 | 40,000.00 | 40,000.00 | 6 |
| 2024-09-03 | 38,000.00 | 39,200.00 | 38,000.00 | 39,200.00 | 39,200.00 | 5 |
| 2024-09-02 | 39,400.00 | 39,400.00 | 36,800.00 | 37,400.00 | 37,400.00 | 6 |
| 2024-08-30 | 40,400.00 | 40,800.00 | 39,600.00 | 39,600.00 | 39,600.00 | 45 |
| 2024-08-29 | 40,400.00 | 41,400.00 | 40,400.00 | 40,400.00 | 40,400.00 | 11 |
| 2024-08-28 | 41,600.00 | 41,600.00 | 39,200.00 | 39,600.00 | 39,600.00 | 4 |
| 2024-08-27 | 39,800.00 | 43,800.00 | 39,800.00 | 42,400.00 | 42,400.00 | 13 |
| 2024-08-26 | 41,400.00 | 41,400.00 | 40,800.00 | 40,800.00 | 40,800.00 | 4 |
| 2024-08-23 | 41,600.00 | 41,800.00 | 39,600.00 | 41,000.00 | 41,000.00 | 20 |
| 2024-08-22 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 2 |
| 2024-08-21 | 42,200.00 | 42,200.00 | 42,200.00 | 42,200.00 | 42,200.00 | 1 |
| 2024-08-20 | 42,200.00 | 42,600.00 | 41,000.00 | 42,400.00 | 42,400.00 | 11 |
| 2024-08-19 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 0 |
| 2024-08-16 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 2 |
| 2024-08-15 | 43,800.00 | 43,800.00 | 43,600.00 | 43,600.00 | 43,600.00 | 2 |
| 2024-08-14 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 1 |
| 2024-08-13 | 43,400.00 | 44,400.00 | 43,200.00 | 43,800.00 | 43,800.00 | 7 |
| 2024-08-12 | 43,400.00 | 43,400.00 | 42,400.00 | 42,800.00 | 42,800.00 | 3 |
| 2024-08-09 | 42,600.00 | 42,600.00 | 42,600.00 | 42,600.00 | 42,600.00 | 0 |
| 2024-08-08 | 42,600.00 | 42,600.00 | 42,600.00 | 42,600.00 | 42,600.00 | 1 |
| 2024-08-07 | 42,800.00 | 43,600.00 | 42,600.00 | 43,200.00 | 43,200.00 | 3 |
| 2024-08-06 | 42,800.00 | 43,600.00 | 42,800.00 | 43,200.00 | 43,200.00 | 6 |
| 2024-08-05 | 43,000.00 | 43,000.00 | 42,200.00 | 42,400.00 | 42,400.00 | 5 |
| 2024-08-02 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 0 |
| 2024-08-01 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 0 |
| 2024-07-31 | 44,800.00 | 44,800.00 | 44,000.00 | 44,000.00 | 44,000.00 | 4 |
| 2024-07-30 | 43,000.00 | 44,200.00 | 42,000.00 | 43,400.00 | 43,400.00 | 15 |
| 2024-07-29 | 43,800.00 | 44,000.00 | 43,400.00 | 43,400.00 | 43,400.00 | 3 |
| 2024-07-26 | 44,000.00 | 45,400.00 | 44,000.00 | 44,400.00 | 44,400.00 | 5 |
| 2024-07-25 | 44,600.00 | 44,600.00 | 43,000.00 | 44,000.00 | 44,000.00 | 12 |
| 2024-07-24 | 44,400.00 | 44,400.00 | 44,400.00 | 44,400.00 | 44,400.00 | 1 |
| 2024-07-23 | 43,400.00 | 45,200.00 | 43,400.00 | 45,000.00 | 45,000.00 | 17 |
| 2024-07-22 | 44,800.00 | 44,800.00 | 44,800.00 | 44,800.00 | 44,800.00 | 1 |
| 2024-07-19 | 45,000.00 | 45,000.00 | 44,800.00 | 44,800.00 | 44,800.00 | 3 |
| 2024-07-18 | 44,400.00 | 44,400.00 | 43,800.00 | 43,800.00 | 43,800.00 | 2 |
| 2024-07-17 | 44,000.00 | 44,000.00 | 42,600.00 | 42,600.00 | 42,600.00 | 6 |
| 2024-07-16 | 43,000.00 | 43,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 4 |
| 2024-07-15 | 43,400.00 | 44,600.00 | 42,400.00 | 42,600.00 | 42,600.00 | 9 |
| 2024-07-12 | 43,000.00 | 45,200.00 | 42,600.00 | 43,000.00 | 43,000.00 | 9 |
| 2024-07-11 | 43,800.00 | 44,200.00 | 43,800.00 | 44,200.00 | 44,200.00 | 7 |
| 2024-07-10 | 41,800.00 | 44,200.00 | 41,800.00 | 44,200.00 | 44,200.00 | 15 |
| 2024-07-09 | 44,400.00 | 46,600.00 | 44,200.00 | 45,000.00 | 45,000.00 | 12 |
| 2024-07-08 | 45,600.00 | 45,600.00 | 45,600.00 | 45,600.00 | 45,600.00 | 0 |
| 2024-07-05 | 45,600.00 | 45,600.00 | 45,000.00 | 45,600.00 | 45,600.00 | 5 |
| 2024-07-04 | 47,000.00 | 47,000.00 | 46,800.00 | 46,800.00 | 46,800.00 | 3 |
| 2024-07-03 | 47,800.00 | 47,800.00 | 47,000.00 | 47,000.00 | 47,000.00 | 6 |
| 2024-07-02 | 48,200.00 | 48,200.00 | 47,000.00 | 48,200.00 | 48,200.00 | 13 |
| 2024-07-01 | 47,400.00 | 47,400.00 | 47,400.00 | 47,400.00 | 47,400.00 | 2 |
| 2024-06-28 | 48,400.00 | 48,400.00 | 47,200.00 | 48,200.00 | 48,200.00 | 3 |
| 2024-06-27 | 48,400.00 | 48,400.00 | 48,400.00 | 48,400.00 | 48,400.00 | 0 |
| 2024-06-26 | 48,400.00 | 48,400.00 | 48,400.00 | 48,400.00 | 48,400.00 | 3 |
| 2024-06-25 | 47,600.00 | 48,200.00 | 46,800.00 | 48,000.00 | 48,000.00 | 20 |
| 2024-06-24 | 48,000.00 | 48,000.00 | 46,800.00 | 47,200.00 | 47,200.00 | 8 |
| 2024-06-21 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 2 |
| 2024-06-20 | 48,200.00 | 48,200.00 | 48,000.00 | 48,000.00 | 48,000.00 | 3 |
| 2024-06-19 | 47,800.00 | 48,200.00 | 47,200.00 | 48,200.00 | 48,200.00 | 4 |
| 2024-06-18 | 48,800.00 | 49,800.00 | 48,800.00 | 49,400.00 | 49,400.00 | 7 |
| 2024-06-17 | 48,200.00 | 50,000.00 | 48,200.00 | 49,400.00 | 49,400.00 | 14 |
| 2024-06-14 | 47,200.00 | 48,400.00 | 47,200.00 | 48,400.00 | 48,400.00 | 7 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.