Korshunovskii GOK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 0 |
| 2024-06-11 | 48,400.00 | 49,200.00 | 47,800.00 | 48,000.00 | 48,000.00 | 8 |
| 2024-06-10 | 49,200.00 | 50,000.00 | 49,200.00 | 49,400.00 | 49,400.00 | 10 |
| 2024-06-07 | 50,000.00 | 50,000.00 | 48,000.00 | 48,400.00 | 48,400.00 | 13 |
| 2024-06-06 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 0 |
| 2024-06-05 | 48,000.00 | 50,000.00 | 47,600.00 | 48,000.00 | 48,000.00 | 15 |
| 2024-06-04 | 48,200.00 | 48,400.00 | 47,200.00 | 47,800.00 | 47,800.00 | 10 |
| 2024-06-03 | 47,400.00 | 50,600.00 | 43,600.00 | 46,600.00 | 46,600.00 | 20 |
| 2024-05-31 | 48,600.00 | 49,800.00 | 48,600.00 | 49,200.00 | 49,200.00 | 10 |
| 2024-05-30 | 49,200.00 | 51,600.00 | 49,200.00 | 50,000.00 | 50,000.00 | 8 |
| 2024-05-29 | 50,200.00 | 51,200.00 | 50,000.00 | 51,200.00 | 51,200.00 | 11 |
| 2024-05-28 | 47,400.00 | 52,400.00 | 47,400.00 | 51,000.00 | 51,000.00 | 31 |
| 2024-05-27 | 51,000.00 | 51,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 11 |
| 2024-05-24 | 51,200.00 | 51,200.00 | 51,000.00 | 51,000.00 | 51,000.00 | 5 |
| 2024-05-23 | 51,400.00 | 51,400.00 | 51,400.00 | 51,400.00 | 51,400.00 | 2 |
| 2024-05-22 | 51,400.00 | 51,800.00 | 51,400.00 | 51,400.00 | 51,400.00 | 5 |
| 2024-05-21 | 52,200.00 | 52,200.00 | 51,000.00 | 51,600.00 | 51,600.00 | 18 |
| 2024-05-20 | 52,600.00 | 53,000.00 | 52,400.00 | 52,400.00 | 52,400.00 | 8 |
| 2024-05-17 | 52,600.00 | 52,600.00 | 52,400.00 | 52,400.00 | 52,400.00 | 6 |
| 2024-05-16 | 52,800.00 | 53,000.00 | 52,800.00 | 53,000.00 | 53,000.00 | 2 |
| 2024-05-15 | 53,200.00 | 53,200.00 | 53,000.00 | 53,000.00 | 53,000.00 | 5 |
| 2024-05-14 | 53,400.00 | 53,600.00 | 53,000.00 | 53,600.00 | 53,600.00 | 8 |
| 2024-05-13 | 53,200.00 | 53,800.00 | 53,200.00 | 53,800.00 | 53,800.00 | 13 |
| 2024-05-10 | 52,800.00 | 53,000.00 | 52,800.00 | 53,000.00 | 53,000.00 | 2 |
| 2024-05-08 | 53,400.00 | 53,600.00 | 52,400.00 | 52,800.00 | 52,800.00 | 27 |
| 2024-05-07 | 52,600.00 | 53,200.00 | 52,400.00 | 53,200.00 | 53,200.00 | 21 |
| 2024-05-06 | 52,200.00 | 53,000.00 | 52,200.00 | 52,200.00 | 52,200.00 | 6 |
| 2024-05-03 | 52,200.00 | 52,200.00 | 52,200.00 | 52,200.00 | 52,200.00 | 3 |
| 2024-05-02 | 52,800.00 | 53,000.00 | 52,200.00 | 53,000.00 | 53,000.00 | 11 |
| 2024-04-30 | 52,600.00 | 53,000.00 | 52,600.00 | 53,000.00 | 53,000.00 | 8 |
| 2024-04-29 | 51,800.00 | 53,000.00 | 51,400.00 | 52,600.00 | 52,600.00 | 14 |
| 2024-04-27 | 53,800.00 | 54,000.00 | 51,000.00 | 52,000.00 | 52,000.00 | 38 |
| 2024-04-26 | 54,400.00 | 55,200.00 | 52,000.00 | 52,800.00 | 52,800.00 | 53 |
| 2024-04-25 | 54,400.00 | 54,600.00 | 54,000.00 | 54,000.00 | 54,000.00 | 3 |
| 2024-04-24 | 53,200.00 | 54,400.00 | 53,200.00 | 54,200.00 | 54,200.00 | 14 |
| 2024-04-23 | 53,800.00 | 54,200.00 | 53,400.00 | 53,400.00 | 53,400.00 | 15 |
| 2024-04-22 | 55,000.00 | 55,000.00 | 52,000.00 | 53,800.00 | 53,800.00 | 83 |
| 2024-04-19 | 55,200.00 | 55,200.00 | 54,800.00 | 55,200.00 | 55,200.00 | 11 |
| 2024-04-18 | 54,000.00 | 56,000.00 | 54,000.00 | 55,200.00 | 55,200.00 | 21 |
| 2024-04-17 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 3 |
| 2024-04-16 | 55,200.00 | 55,200.00 | 54,000.00 | 54,200.00 | 54,200.00 | 11 |
| 2024-04-15 | 54,600.00 | 55,400.00 | 53,200.00 | 54,600.00 | 54,600.00 | 49 |
| 2024-04-12 | 54,400.00 | 54,800.00 | 53,000.00 | 54,400.00 | 54,400.00 | 22 |
| 2024-04-11 | 55,000.00 | 56,400.00 | 53,600.00 | 54,600.00 | 54,600.00 | 56 |
| 2024-04-10 | 55,400.00 | 56,800.00 | 54,000.00 | 55,200.00 | 55,200.00 | 49 |
| 2024-04-09 | 56,200.00 | 56,400.00 | 55,000.00 | 55,400.00 | 55,400.00 | 15 |
| 2024-04-08 | 55,200.00 | 56,800.00 | 55,000.00 | 56,200.00 | 56,200.00 | 70 |
| 2024-04-05 | 56,000.00 | 56,400.00 | 55,000.00 | 55,000.00 | 55,000.00 | 26 |
| 2024-04-04 | 56,000.00 | 56,200.00 | 55,400.00 | 55,600.00 | 55,600.00 | 15 |
| 2024-04-03 | 54,400.00 | 56,000.00 | 54,400.00 | 55,600.00 | 55,600.00 | 95 |
| 2024-04-02 | 54,400.00 | 55,800.00 | 53,200.00 | 54,800.00 | 54,800.00 | 83 |
| 2024-04-01 | 53,400.00 | 54,800.00 | 52,800.00 | 54,600.00 | 54,600.00 | 191 |
| 2024-03-29 | 59,600.00 | 59,600.00 | 52,800.00 | 53,200.00 | 53,200.00 | 555 |
| 2024-03-28 | 57,800.00 | 60,200.00 | 57,000.00 | 59,400.00 | 59,400.00 | 57 |
| 2024-03-27 | 58,000.00 | 58,600.00 | 58,000.00 | 58,200.00 | 58,200.00 | 15 |
| 2024-03-26 | 57,800.00 | 58,400.00 | 57,800.00 | 58,000.00 | 58,000.00 | 12 |
| 2024-03-25 | 58,000.00 | 58,000.00 | 57,600.00 | 57,800.00 | 57,800.00 | 6 |
| 2024-03-22 | 58,200.00 | 59,000.00 | 57,600.00 | 58,800.00 | 58,800.00 | 12 |
| 2024-03-21 | 56,400.00 | 59,000.00 | 56,400.00 | 58,000.00 | 58,000.00 | 14 |
| 2024-03-20 | 59,800.00 | 59,800.00 | 55,000.00 | 57,000.00 | 57,000.00 | 34 |
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.