Korshunovskii GOK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 55,200.00 | 55,200.00 | 53,800.00 | 54,600.00 | 54,600.00 | 25 |
| 2023-12-20 | 55,800.00 | 56,200.00 | 55,800.00 | 56,200.00 | 56,200.00 | 13 |
| 2023-12-19 | 54,600.00 | 54,800.00 | 53,600.00 | 54,200.00 | 54,200.00 | 10 |
| 2023-12-18 | 54,800.00 | 54,800.00 | 53,400.00 | 54,600.00 | 54,600.00 | 6 |
| 2023-12-15 | 53,800.00 | 54,800.00 | 53,600.00 | 53,800.00 | 53,800.00 | 13 |
| 2023-12-14 | 51,000.00 | 53,800.00 | 51,000.00 | 53,400.00 | 53,400.00 | 11 |
| 2023-12-13 | 51,800.00 | 51,800.00 | 51,800.00 | 51,800.00 | 51,800.00 | 0 |
| 2023-12-12 | 52,600.00 | 53,600.00 | 51,600.00 | 51,800.00 | 51,800.00 | 5 |
| 2023-12-11 | 55,200.00 | 55,200.00 | 52,000.00 | 52,200.00 | 52,200.00 | 5 |
| 2023-12-08 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 1 |
| 2023-12-07 | 55,200.00 | 55,200.00 | 52,600.00 | 54,800.00 | 54,800.00 | 17 |
| 2023-12-06 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 0 |
| 2023-12-05 | 56,600.00 | 56,600.00 | 54,400.00 | 55,000.00 | 55,000.00 | 16 |
| 2023-12-04 | 59,600.00 | 59,600.00 | 54,600.00 | 57,400.00 | 57,400.00 | 34 |
| 2023-12-01 | 57,800.00 | 61,000.00 | 57,800.00 | 60,400.00 | 60,400.00 | 62 |
| 2023-11-30 | 55,800.00 | 58,800.00 | 55,800.00 | 58,000.00 | 58,000.00 | 39 |
| 2023-11-29 | 56,400.00 | 57,600.00 | 56,400.00 | 57,200.00 | 57,200.00 | 11 |
| 2023-11-28 | 55,800.00 | 56,400.00 | 55,000.00 | 56,400.00 | 56,400.00 | 11 |
| 2023-11-27 | 57,200.00 | 57,200.00 | 55,400.00 | 55,600.00 | 55,600.00 | 21 |
| 2023-11-24 | 57,800.00 | 58,400.00 | 57,000.00 | 57,000.00 | 57,000.00 | 24 |
| 2023-11-23 | 59,000.00 | 59,000.00 | 58,200.00 | 58,200.00 | 58,200.00 | 7 |
| 2023-11-22 | 58,200.00 | 59,200.00 | 58,000.00 | 58,600.00 | 58,600.00 | 26 |
| 2023-11-21 | 58,800.00 | 58,800.00 | 58,200.00 | 58,800.00 | 58,800.00 | 19 |
| 2023-11-20 | 59,400.00 | 60,200.00 | 58,000.00 | 59,000.00 | 59,000.00 | 16 |
| 2023-11-17 | 61,000.00 | 61,400.00 | 59,600.00 | 60,400.00 | 60,400.00 | 7 |
| 2023-11-16 | 59,000.00 | 61,600.00 | 58,600.00 | 59,400.00 | 59,400.00 | 70 |
| 2023-11-15 | 58,200.00 | 59,000.00 | 57,400.00 | 59,000.00 | 59,000.00 | 23 |
| 2023-11-14 | 63,600.00 | 63,600.00 | 55,800.00 | 57,000.00 | 57,000.00 | 155 |
| 2023-11-13 | 63,400.00 | 63,800.00 | 63,000.00 | 63,400.00 | 63,400.00 | 17 |
| 2023-11-10 | 63,600.00 | 64,000.00 | 63,000.00 | 64,000.00 | 64,000.00 | 14 |
| 2023-11-09 | 63,400.00 | 63,400.00 | 63,400.00 | 63,400.00 | 63,400.00 | 3 |
| 2023-11-08 | 64,200.00 | 64,600.00 | 63,400.00 | 64,400.00 | 64,400.00 | 13 |
| 2023-11-07 | 64,400.00 | 64,600.00 | 63,200.00 | 63,200.00 | 63,200.00 | 28 |
| 2023-11-06 | 63,600.00 | 64,200.00 | 63,600.00 | 64,200.00 | 64,200.00 | 3 |
| 2023-11-03 | 64,200.00 | 64,200.00 | 63,000.00 | 63,200.00 | 63,200.00 | 16 |
| 2023-11-02 | 63,600.00 | 65,600.00 | 63,600.00 | 64,400.00 | 64,400.00 | 11 |
| 2023-11-01 | 64,400.00 | 67,200.00 | 63,800.00 | 64,400.00 | 64,400.00 | 58 |
| 2023-10-31 | 65,200.00 | 65,400.00 | 63,800.00 | 64,800.00 | 64,800.00 | 18 |
| 2023-10-30 | 66,000.00 | 66,000.00 | 64,200.00 | 66,000.00 | 66,000.00 | 18 |
| 2023-10-27 | 67,000.00 | 67,000.00 | 62,000.00 | 66,800.00 | 66,800.00 | 39 |
| 2023-10-26 | 67,600.00 | 69,000.00 | 63,000.00 | 65,400.00 | 65,400.00 | 48 |
| 2023-10-25 | 67,600.00 | 69,200.00 | 67,600.00 | 68,400.00 | 68,400.00 | 26 |
| 2023-10-24 | 66,200.00 | 67,600.00 | 66,200.00 | 67,600.00 | 67,600.00 | 8 |
| 2023-10-23 | 67,000.00 | 67,000.00 | 66,600.00 | 66,600.00 | 66,600.00 | 13 |
| 2023-10-20 | 67,600.00 | 68,200.00 | 66,000.00 | 66,800.00 | 66,800.00 | 29 |
| 2023-10-19 | 66,400.00 | 68,200.00 | 66,400.00 | 67,600.00 | 67,600.00 | 13 |
| 2023-10-18 | 66,600.00 | 67,400.00 | 66,400.00 | 66,800.00 | 66,800.00 | 8 |
| 2023-10-17 | 67,600.00 | 67,800.00 | 65,800.00 | 66,800.00 | 66,800.00 | 21 |
| 2023-10-16 | 69,400.00 | 69,400.00 | 67,000.00 | 67,800.00 | 67,800.00 | 16 |
| 2023-10-13 | 67,400.00 | 68,600.00 | 65,800.00 | 68,000.00 | 68,000.00 | 20 |
| 2023-10-12 | 67,200.00 | 67,200.00 | 65,400.00 | 65,400.00 | 65,400.00 | 11 |
| 2023-10-11 | 67,800.00 | 68,200.00 | 67,600.00 | 67,600.00 | 67,600.00 | 5 |
| 2023-10-10 | 67,200.00 | 67,800.00 | 66,400.00 | 67,800.00 | 67,800.00 | 19 |
| 2023-10-09 | 68,400.00 | 68,400.00 | 66,200.00 | 67,000.00 | 67,000.00 | 16 |
| 2023-10-06 | 68,000.00 | 68,200.00 | 67,200.00 | 68,000.00 | 68,000.00 | 11 |
| 2023-10-05 | 66,400.00 | 70,600.00 | 65,200.00 | 68,600.00 | 68,600.00 | 25 |
| 2023-10-04 | 65,800.00 | 67,800.00 | 65,800.00 | 67,000.00 | 67,000.00 | 11 |
| 2023-10-03 | 67,000.00 | 67,800.00 | 66,000.00 | 66,000.00 | 66,000.00 | 45 |
| 2023-10-02 | 72,000.00 | 72,000.00 | 67,800.00 | 68,000.00 | 68,000.00 | 44 |
| 2023-09-29 | 67,400.00 | 73,600.00 | 67,000.00 | 69,600.00 | 69,600.00 | 68 |
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.