Korshunovskii GOK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 64,600.00 | 67,600.00 | 64,600.00 | 66,800.00 | 66,800.00 | 30 |
| 2023-09-27 | 62,400.00 | 65,800.00 | 62,400.00 | 63,600.00 | 63,600.00 | 46 |
| 2023-09-26 | 64,600.00 | 64,600.00 | 59,000.00 | 63,000.00 | 63,000.00 | 38 |
| 2023-09-25 | 63,400.00 | 65,000.00 | 63,000.00 | 64,200.00 | 64,200.00 | 21 |
| 2023-09-22 | 64,800.00 | 65,400.00 | 63,000.00 | 64,800.00 | 64,800.00 | 17 |
| 2023-09-21 | 64,600.00 | 67,800.00 | 64,600.00 | 64,800.00 | 64,800.00 | 30 |
| 2023-09-20 | 67,000.00 | 68,400.00 | 63,000.00 | 64,600.00 | 64,600.00 | 157 |
| 2023-09-19 | 72,400.00 | 75,000.00 | 67,600.00 | 69,400.00 | 69,400.00 | 66 |
| 2023-09-18 | 74,200.00 | 76,000.00 | 72,200.00 | 72,200.00 | 72,200.00 | 31 |
| 2023-09-15 | 70,400.00 | 76,800.00 | 70,000.00 | 73,400.00 | 73,400.00 | 70 |
| 2023-09-14 | 76,600.00 | 79,200.00 | 67,000.00 | 69,400.00 | 69,400.00 | 177 |
| 2023-09-13 | 78,000.00 | 81,000.00 | 76,000.00 | 78,200.00 | 78,200.00 | 32 |
| 2023-09-12 | 74,600.00 | 77,800.00 | 72,400.00 | 77,200.00 | 77,200.00 | 48 |
| 2023-09-11 | 78,000.00 | 80,000.00 | 75,400.00 | 76,400.00 | 76,400.00 | 72 |
| 2023-09-08 | 82,000.00 | 84,000.00 | 75,200.00 | 77,200.00 | 77,200.00 | 222 |
| 2023-09-07 | 79,800.00 | 91,600.00 | 73,800.00 | 76,600.00 | 76,600.00 | 495 |
| 2023-09-06 | 67,600.00 | 83,800.00 | 67,600.00 | 78,400.00 | 78,400.00 | 481 |
| 2023-09-05 | 66,200.00 | 71,800.00 | 65,200.00 | 68,600.00 | 68,600.00 | 170 |
| 2023-09-04 | 61,000.00 | 66,000.00 | 61,000.00 | 65,000.00 | 65,000.00 | 101 |
| 2023-09-01 | 63,600.00 | 63,800.00 | 59,000.00 | 60,600.00 | 60,600.00 | 62 |
| 2023-08-31 | 60,600.00 | 62,400.00 | 60,000.00 | 62,200.00 | 62,200.00 | 72 |
| 2023-08-30 | 61,200.00 | 61,200.00 | 59,600.00 | 60,600.00 | 60,600.00 | 21 |
| 2023-08-29 | 62,000.00 | 62,000.00 | 60,400.00 | 61,000.00 | 61,000.00 | 27 |
| 2023-08-28 | 61,000.00 | 63,600.00 | 61,000.00 | 61,600.00 | 61,600.00 | 42 |
| 2023-08-25 | 60,600.00 | 60,800.00 | 59,800.00 | 60,800.00 | 60,800.00 | 30 |
| 2023-08-24 | 60,600.00 | 61,000.00 | 59,600.00 | 59,800.00 | 59,800.00 | 32 |
| 2023-08-23 | 58,800.00 | 62,600.00 | 58,000.00 | 60,600.00 | 60,600.00 | 84 |
| 2023-08-22 | 59,800.00 | 60,200.00 | 58,600.00 | 59,000.00 | 59,000.00 | 52 |
| 2023-08-21 | 58,200.00 | 62,800.00 | 57,600.00 | 60,200.00 | 60,200.00 | 74 |
| 2023-08-18 | 54,600.00 | 63,000.00 | 54,200.00 | 57,400.00 | 57,400.00 | 312 |
| 2023-08-17 | 50,400.00 | 55,000.00 | 50,400.00 | 53,800.00 | 53,800.00 | 33 |
| 2023-08-16 | 52,400.00 | 55,400.00 | 52,000.00 | 52,800.00 | 52,800.00 | 43 |
| 2023-08-15 | 54,200.00 | 55,400.00 | 53,800.00 | 54,600.00 | 54,600.00 | 29 |
| 2023-08-14 | 56,600.00 | 57,800.00 | 53,800.00 | 55,200.00 | 55,200.00 | 51 |
| 2023-08-11 | 55,200.00 | 58,200.00 | 55,200.00 | 56,800.00 | 56,800.00 | 37 |
| 2023-08-10 | 55,800.00 | 56,600.00 | 54,200.00 | 55,600.00 | 55,600.00 | 40 |
| 2023-08-09 | 55,600.00 | 55,600.00 | 54,200.00 | 54,600.00 | 54,600.00 | 14 |
| 2023-08-08 | 56,400.00 | 56,400.00 | 53,400.00 | 55,000.00 | 55,000.00 | 34 |
| 2023-08-07 | 54,800.00 | 57,800.00 | 54,800.00 | 56,400.00 | 56,400.00 | 27 |
| 2023-08-04 | 54,800.00 | 58,400.00 | 54,600.00 | 55,000.00 | 55,000.00 | 110 |
| 2023-08-03 | 56,800.00 | 58,200.00 | 55,400.00 | 57,000.00 | 57,000.00 | 106 |
| 2023-08-02 | 54,400.00 | 57,000.00 | 52,200.00 | 56,600.00 | 56,600.00 | 155 |
| 2023-08-01 | 52,800.00 | 54,000.00 | 52,800.00 | 53,800.00 | 53,800.00 | 18 |
| 2023-07-31 | 52,600.00 | 53,400.00 | 52,600.00 | 52,800.00 | 52,800.00 | 39 |
| 2023-07-28 | 51,800.00 | 52,000.00 | 51,000.00 | 51,400.00 | 51,400.00 | 16 |
| 2023-07-27 | 50,800.00 | 52,400.00 | 50,400.00 | 51,800.00 | 51,800.00 | 17 |
| 2023-07-26 | 51,600.00 | 52,800.00 | 49,800.00 | 50,600.00 | 50,600.00 | 35 |
| 2023-07-25 | 51,200.00 | 51,400.00 | 50,400.00 | 51,400.00 | 51,400.00 | 30 |
| 2023-07-24 | 49,600.00 | 50,600.00 | 49,400.00 | 50,200.00 | 50,200.00 | 47 |
| 2023-07-21 | 48,400.00 | 49,200.00 | 47,800.00 | 49,200.00 | 49,200.00 | 12 |
| 2023-07-20 | 49,200.00 | 50,000.00 | 47,600.00 | 48,600.00 | 48,600.00 | 25 |
| 2023-07-19 | 49,200.00 | 49,600.00 | 48,200.00 | 49,000.00 | 49,000.00 | 29 |
| 2023-07-18 | 48,000.00 | 53,000.00 | 48,000.00 | 49,600.00 | 49,600.00 | 159 |
| 2023-07-17 | 46,800.00 | 47,800.00 | 46,800.00 | 47,400.00 | 47,400.00 | 36 |
| 2023-07-14 | 47,000.00 | 47,800.00 | 46,400.00 | 46,600.00 | 46,600.00 | 27 |
| 2023-07-13 | 46,600.00 | 47,200.00 | 46,600.00 | 47,000.00 | 47,000.00 | 12 |
| 2023-07-12 | 47,200.00 | 47,800.00 | 47,200.00 | 47,400.00 | 47,400.00 | 10 |
| 2023-07-11 | 47,200.00 | 47,200.00 | 47,000.00 | 47,200.00 | 47,200.00 | 9 |
| 2023-07-10 | 47,800.00 | 47,800.00 | 46,200.00 | 47,200.00 | 47,200.00 | 45 |
| 2023-07-07 | 47,600.00 | 48,600.00 | 47,600.00 | 47,800.00 | 47,800.00 | 8 |
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.