Korshunovskii GOK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 47,800.00 | 48,200.00 | 47,200.00 | 47,400.00 | 47,400.00 | 14 |
| 2023-07-05 | 47,600.00 | 48,000.00 | 47,000.00 | 47,200.00 | 47,200.00 | 8 |
| 2023-07-04 | 47,000.00 | 47,400.00 | 46,800.00 | 47,200.00 | 47,200.00 | 7 |
| 2023-07-03 | 46,600.00 | 47,400.00 | 46,600.00 | 47,000.00 | 47,000.00 | 21 |
| 2023-06-30 | 47,200.00 | 47,200.00 | 45,800.00 | 46,000.00 | 46,000.00 | 20 |
| 2023-06-29 | 46,000.00 | 46,200.00 | 45,600.00 | 45,600.00 | 45,600.00 | 24 |
| 2023-06-28 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 2 |
| 2023-06-27 | 46,400.00 | 46,400.00 | 46,000.00 | 46,000.00 | 46,000.00 | 3 |
| 2023-06-26 | 46,400.00 | 46,400.00 | 46,400.00 | 46,400.00 | 46,400.00 | 0 |
| 2023-06-23 | 46,200.00 | 46,800.00 | 45,600.00 | 46,400.00 | 46,400.00 | 48 |
| 2023-06-22 | 47,000.00 | 48,000.00 | 46,400.00 | 46,800.00 | 46,800.00 | 193 |
| 2023-06-21 | 46,800.00 | 47,200.00 | 46,400.00 | 46,800.00 | 46,800.00 | 10 |
| 2023-06-20 | 46,600.00 | 46,600.00 | 46,400.00 | 46,400.00 | 46,400.00 | 2 |
| 2023-06-19 | 46,600.00 | 46,600.00 | 46,400.00 | 46,400.00 | 46,400.00 | 3 |
| 2023-06-16 | 45,600.00 | 46,600.00 | 45,600.00 | 46,600.00 | 46,600.00 | 11 |
| 2023-06-15 | 45,600.00 | 46,600.00 | 45,600.00 | 46,200.00 | 46,200.00 | 12 |
| 2023-06-14 | 46,400.00 | 46,800.00 | 45,800.00 | 46,000.00 | 46,000.00 | 13 |
| 2023-06-13 | 46,600.00 | 47,000.00 | 45,400.00 | 46,800.00 | 46,800.00 | 26 |
| 2023-06-09 | 46,200.00 | 46,200.00 | 45,200.00 | 45,800.00 | 45,800.00 | 6 |
| 2023-06-08 | 46,000.00 | 46,600.00 | 45,800.00 | 46,200.00 | 46,200.00 | 14 |
| 2023-06-07 | 45,600.00 | 45,600.00 | 45,200.00 | 45,400.00 | 45,400.00 | 9 |
| 2023-06-06 | 44,800.00 | 45,600.00 | 44,000.00 | 45,400.00 | 45,400.00 | 20 |
| 2023-06-05 | 45,000.00 | 45,000.00 | 44,800.00 | 45,000.00 | 45,000.00 | 2 |
| 2023-06-02 | 44,600.00 | 46,000.00 | 44,600.00 | 45,600.00 | 45,600.00 | 5 |
| 2023-06-01 | 45,600.00 | 45,600.00 | 45,000.00 | 45,400.00 | 45,400.00 | 6 |
| 2023-05-31 | 45,400.00 | 45,600.00 | 44,600.00 | 45,000.00 | 45,000.00 | 9 |
| 2023-05-30 | 45,800.00 | 47,800.00 | 45,600.00 | 45,600.00 | 45,600.00 | 36 |
| 2023-05-29 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 1 |
| 2023-05-26 | 44,200.00 | 45,800.00 | 44,200.00 | 45,000.00 | 45,000.00 | 19 |
| 2023-05-25 | 44,600.00 | 44,600.00 | 44,200.00 | 44,200.00 | 44,200.00 | 2 |
| 2023-05-24 | 44,400.00 | 44,400.00 | 44,400.00 | 44,400.00 | 44,400.00 | 1 |
| 2023-05-23 | 44,600.00 | 44,600.00 | 43,800.00 | 43,800.00 | 43,800.00 | 17 |
| 2023-05-22 | 44,400.00 | 44,800.00 | 44,400.00 | 44,800.00 | 44,800.00 | 5 |
| 2023-05-19 | 45,200.00 | 45,200.00 | 44,400.00 | 44,400.00 | 44,400.00 | 4 |
| 2023-05-18 | 46,400.00 | 47,000.00 | 45,600.00 | 45,600.00 | 45,600.00 | 36 |
| 2023-05-17 | 45,800.00 | 45,800.00 | 45,800.00 | 45,800.00 | 45,800.00 | 0 |
| 2023-05-16 | 46,200.00 | 46,200.00 | 45,800.00 | 45,800.00 | 45,800.00 | 3 |
| 2023-05-15 | 45,400.00 | 46,200.00 | 45,400.00 | 45,800.00 | 45,800.00 | 10 |
| 2023-05-12 | 45,400.00 | 45,400.00 | 44,600.00 | 45,200.00 | 45,200.00 | 10 |
| 2023-05-11 | 45,200.00 | 46,600.00 | 45,200.00 | 46,000.00 | 46,000.00 | 29 |
| 2023-05-10 | 46,000.00 | 46,000.00 | 45,000.00 | 45,200.00 | 45,200.00 | 7 |
| 2023-05-08 | 44,800.00 | 44,800.00 | 44,800.00 | 44,800.00 | 44,800.00 | 1 |
| 2023-05-05 | 45,400.00 | 47,600.00 | 45,200.00 | 45,400.00 | 45,400.00 | 18 |
| 2023-05-04 | 45,200.00 | 47,000.00 | 44,800.00 | 44,800.00 | 44,800.00 | 25 |
| 2023-05-03 | 46,000.00 | 46,000.00 | 44,200.00 | 45,000.00 | 45,000.00 | 40 |
| 2023-05-02 | 48,000.00 | 48,200.00 | 46,800.00 | 46,800.00 | 46,800.00 | 19 |
| 2023-04-28 | 48,200.00 | 48,800.00 | 47,400.00 | 47,800.00 | 47,800.00 | 13 |
| 2023-04-27 | 49,000.00 | 51,800.00 | 47,200.00 | 48,000.00 | 48,000.00 | 28 |
| 2023-04-26 | 46,800.00 | 50,000.00 | 46,800.00 | 49,200.00 | 49,200.00 | 85 |
| 2023-04-25 | 46,000.00 | 47,600.00 | 45,600.00 | 47,000.00 | 47,000.00 | 42 |
| 2023-04-24 | 44,800.00 | 45,600.00 | 44,600.00 | 45,400.00 | 45,400.00 | 12 |
| 2023-04-21 | 46,800.00 | 46,800.00 | 43,800.00 | 45,000.00 | 45,000.00 | 79 |
| 2023-04-20 | 45,000.00 | 47,600.00 | 44,400.00 | 46,800.00 | 46,800.00 | 50 |
| 2023-04-19 | 45,200.00 | 45,600.00 | 44,400.00 | 45,000.00 | 45,000.00 | 26 |
| 2023-04-18 | 45,400.00 | 46,000.00 | 44,600.00 | 45,200.00 | 45,200.00 | 29 |
| 2023-04-17 | 44,600.00 | 45,800.00 | 43,600.00 | 45,400.00 | 45,400.00 | 49 |
| 2023-04-14 | 45,000.00 | 45,000.00 | 44,000.00 | 44,200.00 | 44,200.00 | 10 |
| 2023-04-13 | 43,000.00 | 44,600.00 | 42,800.00 | 44,600.00 | 44,600.00 | 44 |
| 2023-04-12 | 43,600.00 | 43,600.00 | 42,800.00 | 42,800.00 | 42,800.00 | 43 |
| 2023-04-11 | 44,000.00 | 44,200.00 | 43,000.00 | 43,200.00 | 43,200.00 | 33 |
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.