Korshunovskii GOK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 37,800.00 | 38,200.00 | 37,000.00 | 38,200.00 | 38,200.00 | 13 |
| 2023-01-11 | 37,800.00 | 37,800.00 | 37,000.00 | 37,400.00 | 37,400.00 | 11 |
| 2023-01-10 | 38,200.00 | 38,200.00 | 37,400.00 | 38,000.00 | 38,000.00 | 4 |
| 2023-01-09 | 36,800.00 | 39,800.00 | 36,200.00 | 37,800.00 | 37,800.00 | 50 |
| 2023-01-06 | 38,000.00 | 42,800.00 | 36,000.00 | 37,600.00 | 37,600.00 | 112 |
| 2023-01-05 | 37,000.00 | 39,000.00 | 37,000.00 | 38,200.00 | 38,200.00 | 26 |
| 2023-01-04 | 37,600.00 | 37,800.00 | 35,000.00 | 36,400.00 | 36,400.00 | 59 |
| 2023-01-03 | 37,600.00 | 37,600.00 | 36,200.00 | 37,000.00 | 37,000.00 | 14 |
| 2022-12-30 | 37,400.00 | 37,400.00 | 36,400.00 | 37,200.00 | 37,200.00 | 8 |
| 2022-12-29 | 36,000.00 | 37,000.00 | 35,200.00 | 37,000.00 | 37,000.00 | 24 |
| 2022-12-28 | 33,800.00 | 35,800.00 | 33,800.00 | 35,800.00 | 35,800.00 | 24 |
| 2022-12-27 | 34,800.00 | 36,000.00 | 34,800.00 | 36,000.00 | 36,000.00 | 7 |
| 2022-12-26 | 35,400.00 | 37,200.00 | 34,200.00 | 35,200.00 | 35,200.00 | 23 |
| 2022-12-23 | 34,400.00 | 35,000.00 | 34,400.00 | 35,000.00 | 35,000.00 | 4 |
| 2022-12-22 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | 4 |
| 2022-12-21 | 35,200.00 | 35,800.00 | 35,000.00 | 35,400.00 | 35,400.00 | 8 |
| 2022-12-20 | 32,800.00 | 35,400.00 | 32,800.00 | 35,000.00 | 35,000.00 | 37 |
| 2022-12-19 | 33,800.00 | 33,800.00 | 33,600.00 | 33,600.00 | 33,600.00 | 5 |
| 2022-12-16 | 34,200.00 | 34,200.00 | 34,200.00 | 34,200.00 | 34,200.00 | 3 |
| 2022-12-15 | 35,000.00 | 35,000.00 | 33,400.00 | 33,800.00 | 33,800.00 | 11 |
| 2022-12-14 | 35,200.00 | 35,400.00 | 35,000.00 | 35,000.00 | 35,000.00 | 10 |
| 2022-12-13 | 34,800.00 | 34,800.00 | 34,600.00 | 34,800.00 | 34,800.00 | 5 |
| 2022-12-12 | 35,200.00 | 35,200.00 | 34,000.00 | 34,800.00 | 34,800.00 | 13 |
| 2022-12-09 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 1 |
| 2022-12-08 | 37,200.00 | 37,400.00 | 31,200.00 | 35,600.00 | 35,600.00 | 68 |
| 2022-12-07 | 36,200.00 | 37,800.00 | 36,000.00 | 37,400.00 | 37,400.00 | 15 |
| 2022-12-06 | 35,800.00 | 35,800.00 | 35,600.00 | 35,600.00 | 35,600.00 | 3 |
| 2022-12-05 | 35,800.00 | 38,800.00 | 35,200.00 | 35,800.00 | 35,800.00 | 31 |
| 2022-12-02 | 34,400.00 | 34,400.00 | 34,400.00 | 34,400.00 | 34,400.00 | 1 |
| 2022-12-01 | 34,400.00 | 34,400.00 | 34,400.00 | 34,400.00 | 34,400.00 | 0 |
| 2022-11-30 | 34,800.00 | 35,000.00 | 34,000.00 | 34,400.00 | 34,400.00 | 7 |
| 2022-11-29 | 33,800.00 | 35,400.00 | 33,800.00 | 34,800.00 | 34,800.00 | 11 |
| 2022-11-28 | 34,400.00 | 34,400.00 | 34,400.00 | 34,400.00 | 34,400.00 | 0 |
| 2022-11-25 | 34,400.00 | 34,400.00 | 34,400.00 | 34,400.00 | 34,400.00 | 0 |
| 2022-11-24 | 34,400.00 | 34,400.00 | 34,400.00 | 34,400.00 | 34,400.00 | 0 |
| 2022-11-23 | 34,400.00 | 34,400.00 | 34,400.00 | 34,400.00 | 34,400.00 | 0 |
| 2022-11-22 | 34,400.00 | 34,400.00 | 34,400.00 | 34,400.00 | 34,400.00 | 1 |
| 2022-11-21 | 33,800.00 | 34,200.00 | 33,800.00 | 34,200.00 | 34,200.00 | 2 |
| 2022-11-18 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 0 |
| 2022-11-17 | 35,400.00 | 35,400.00 | 34,400.00 | 34,600.00 | 34,600.00 | 5 |
| 2022-11-16 | 35,200.00 | 37,200.00 | 35,200.00 | 35,400.00 | 35,400.00 | 14 |
| 2022-11-15 | 34,600.00 | 35,400.00 | 34,000.00 | 34,800.00 | 34,800.00 | 7 |
| 2022-11-14 | 34,400.00 | 35,000.00 | 33,600.00 | 34,200.00 | 34,200.00 | 13 |
| 2022-11-11 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 1 |
| 2022-11-10 | 33,200.00 | 33,800.00 | 33,200.00 | 33,600.00 | 33,600.00 | 3 |
| 2022-11-09 | 34,200.00 | 34,400.00 | 34,200.00 | 34,200.00 | 34,200.00 | 6 |
| 2022-11-08 | 34,200.00 | 34,200.00 | 34,200.00 | 34,200.00 | 34,200.00 | 1 |
| 2022-11-07 | 32,800.00 | 36,800.00 | 32,600.00 | 34,600.00 | 34,600.00 | 19 |
| 2022-11-03 | 33,800.00 | 34,400.00 | 33,800.00 | 34,400.00 | 34,400.00 | 2 |
| 2022-11-02 | 34,800.00 | 34,800.00 | 34,600.00 | 34,600.00 | 34,600.00 | 2 |
| 2022-11-01 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 1 |
| 2022-10-31 | 34,800.00 | 34,800.00 | 33,600.00 | 34,600.00 | 34,600.00 | 3 |
| 2022-10-28 | 34,400.00 | 34,400.00 | 33,600.00 | 34,400.00 | 34,400.00 | 6 |
| 2022-10-27 | 33,600.00 | 34,400.00 | 33,600.00 | 34,000.00 | 34,000.00 | 9 |
| 2022-10-26 | 34,800.00 | 34,800.00 | 33,400.00 | 34,000.00 | 34,000.00 | 11 |
| 2022-10-25 | 36,200.00 | 36,200.00 | 34,600.00 | 34,600.00 | 34,600.00 | 3 |
| 2022-10-24 | 34,000.00 | 34,600.00 | 34,000.00 | 34,600.00 | 34,600.00 | 3 |
| 2022-10-21 | 36,200.00 | 36,200.00 | 34,200.00 | 34,200.00 | 34,200.00 | 5 |
| 2022-10-20 | 34,200.00 | 34,200.00 | 34,000.00 | 34,000.00 | 34,000.00 | 4 |
| 2022-10-19 | 34,600.00 | 34,600.00 | 32,200.00 | 32,600.00 | 32,600.00 | 16 |
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.