Korshunovskii GOK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 43,200.00 | 44,800.00 | 43,200.00 | 43,800.00 | 43,800.00 | 23 |
| 2023-04-07 | 43,600.00 | 43,600.00 | 43,400.00 | 43,400.00 | 43,400.00 | 4 |
| 2023-04-06 | 44,600.00 | 44,600.00 | 43,400.00 | 43,600.00 | 43,600.00 | 16 |
| 2023-04-05 | 43,200.00 | 44,000.00 | 43,000.00 | 44,000.00 | 44,000.00 | 12 |
| 2023-04-04 | 42,400.00 | 44,800.00 | 42,400.00 | 43,800.00 | 43,800.00 | 84 |
| 2023-04-03 | 43,400.00 | 43,400.00 | 42,600.00 | 42,800.00 | 42,800.00 | 21 |
| 2023-03-31 | 42,600.00 | 43,600.00 | 42,000.00 | 43,600.00 | 43,600.00 | 43 |
| 2023-03-30 | 41,600.00 | 42,800.00 | 41,600.00 | 42,200.00 | 42,200.00 | 21 |
| 2023-03-29 | 42,000.00 | 42,200.00 | 41,400.00 | 42,000.00 | 42,000.00 | 16 |
| 2023-03-28 | 40,400.00 | 43,600.00 | 40,400.00 | 42,400.00 | 42,400.00 | 94 |
| 2023-03-27 | 40,000.00 | 40,600.00 | 40,000.00 | 40,400.00 | 40,400.00 | 23 |
| 2023-03-24 | 40,200.00 | 40,200.00 | 39,400.00 | 40,000.00 | 40,000.00 | 21 |
| 2023-03-23 | 39,800.00 | 40,000.00 | 39,600.00 | 40,000.00 | 40,000.00 | 34 |
| 2023-03-22 | 40,200.00 | 40,200.00 | 39,600.00 | 39,800.00 | 39,800.00 | 34 |
| 2023-03-21 | 40,400.00 | 40,600.00 | 39,400.00 | 39,800.00 | 39,800.00 | 78 |
| 2023-03-20 | 39,800.00 | 40,000.00 | 39,400.00 | 39,800.00 | 39,800.00 | 46 |
| 2023-03-17 | 40,000.00 | 40,000.00 | 39,600.00 | 40,000.00 | 40,000.00 | 31 |
| 2023-03-16 | 39,800.00 | 40,000.00 | 39,400.00 | 39,800.00 | 39,800.00 | 62 |
| 2023-03-15 | 40,000.00 | 40,800.00 | 39,200.00 | 40,000.00 | 40,000.00 | 61 |
| 2023-03-14 | 40,800.00 | 40,800.00 | 39,800.00 | 40,000.00 | 40,000.00 | 119 |
| 2023-03-13 | 40,800.00 | 42,000.00 | 40,800.00 | 41,000.00 | 41,000.00 | 33 |
| 2023-03-10 | 41,000.00 | 41,400.00 | 41,000.00 | 41,200.00 | 41,200.00 | 4 |
| 2023-03-09 | 41,400.00 | 41,400.00 | 41,400.00 | 41,400.00 | 41,400.00 | 1 |
| 2023-03-07 | 41,200.00 | 41,200.00 | 38,800.00 | 41,200.00 | 41,200.00 | 132 |
| 2023-03-06 | 41,600.00 | 41,600.00 | 41,400.00 | 41,400.00 | 41,400.00 | 6 |
| 2023-03-03 | 41,200.00 | 41,400.00 | 41,200.00 | 41,400.00 | 41,400.00 | 3 |
| 2023-03-02 | 40,600.00 | 41,400.00 | 40,400.00 | 40,600.00 | 40,600.00 | 7 |
| 2023-03-01 | 40,800.00 | 41,400.00 | 40,800.00 | 41,400.00 | 41,400.00 | 4 |
| 2023-02-28 | 41,400.00 | 41,400.00 | 41,200.00 | 41,400.00 | 41,400.00 | 6 |
| 2023-02-27 | 41,400.00 | 41,400.00 | 40,800.00 | 40,800.00 | 40,800.00 | 2 |
| 2023-02-24 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 1 |
| 2023-02-22 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 0 |
| 2023-02-21 | 40,400.00 | 41,400.00 | 40,400.00 | 41,000.00 | 41,000.00 | 8 |
| 2023-02-20 | 40,600.00 | 40,600.00 | 40,200.00 | 40,400.00 | 40,400.00 | 3 |
| 2023-02-17 | 40,600.00 | 40,800.00 | 40,600.00 | 40,600.00 | 40,600.00 | 5 |
| 2023-02-16 | 40,000.00 | 40,600.00 | 39,600.00 | 40,600.00 | 40,600.00 | 10 |
| 2023-02-15 | 40,200.00 | 40,400.00 | 39,800.00 | 39,800.00 | 39,800.00 | 21 |
| 2023-02-14 | 42,600.00 | 43,000.00 | 41,800.00 | 42,000.00 | 42,000.00 | 12 |
| 2023-02-13 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 3 |
| 2023-02-10 | 43,000.00 | 43,200.00 | 43,000.00 | 43,200.00 | 43,200.00 | 6 |
| 2023-02-09 | 43,200.00 | 43,200.00 | 42,600.00 | 42,600.00 | 42,600.00 | 10 |
| 2023-02-08 | 42,600.00 | 44,000.00 | 42,600.00 | 43,000.00 | 43,000.00 | 26 |
| 2023-02-07 | 43,000.00 | 43,800.00 | 42,600.00 | 42,600.00 | 42,600.00 | 11 |
| 2023-02-06 | 42,800.00 | 44,000.00 | 41,400.00 | 43,200.00 | 43,200.00 | 52 |
| 2023-02-03 | 43,800.00 | 44,000.00 | 43,000.00 | 43,600.00 | 43,600.00 | 14 |
| 2023-02-02 | 42,200.00 | 47,400.00 | 41,800.00 | 43,400.00 | 43,400.00 | 72 |
| 2023-02-01 | 42,400.00 | 43,000.00 | 41,200.00 | 41,600.00 | 41,600.00 | 25 |
| 2023-01-31 | 41,600.00 | 42,000.00 | 40,200.00 | 41,800.00 | 41,800.00 | 23 |
| 2023-01-30 | 41,400.00 | 42,000.00 | 39,600.00 | 41,800.00 | 41,800.00 | 33 |
| 2023-01-27 | 42,200.00 | 42,200.00 | 39,400.00 | 39,800.00 | 39,800.00 | 9 |
| 2023-01-26 | 37,800.00 | 41,200.00 | 37,800.00 | 40,800.00 | 40,800.00 | 76 |
| 2023-01-25 | 37,600.00 | 38,400.00 | 37,600.00 | 38,000.00 | 38,000.00 | 12 |
| 2023-01-24 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 1 |
| 2023-01-23 | 37,800.00 | 38,400.00 | 37,800.00 | 38,000.00 | 38,000.00 | 8 |
| 2023-01-20 | 38,400.00 | 38,600.00 | 38,000.00 | 38,400.00 | 38,400.00 | 6 |
| 2023-01-19 | 38,400.00 | 38,400.00 | 38,200.00 | 38,200.00 | 38,200.00 | 3 |
| 2023-01-18 | 39,000.00 | 41,600.00 | 37,600.00 | 38,800.00 | 38,800.00 | 42 |
| 2023-01-17 | 40,000.00 | 40,000.00 | 37,800.00 | 38,600.00 | 38,600.00 | 13 |
| 2023-01-16 | 38,000.00 | 39,000.00 | 37,000.00 | 38,600.00 | 38,600.00 | 37 |
| 2023-01-13 | 38,400.00 | 38,400.00 | 37,200.00 | 38,200.00 | 38,200.00 | 21 |
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.