Korshunovskii GOK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 34,800.00 | 35,000.00 | 34,800.00 | 34,800.00 | 34,800.00 | 4 |
| 2022-10-17 | 33,000.00 | 34,800.00 | 33,000.00 | 34,400.00 | 34,400.00 | 14 |
| 2022-10-14 | 32,200.00 | 32,400.00 | 31,200.00 | 32,400.00 | 32,400.00 | 9 |
| 2022-10-13 | 32,400.00 | 32,600.00 | 32,400.00 | 32,600.00 | 32,600.00 | 2 |
| 2022-10-12 | 32,000.00 | 32,800.00 | 32,000.00 | 32,000.00 | 32,000.00 | 10 |
| 2022-10-11 | 31,400.00 | 32,800.00 | 31,400.00 | 32,200.00 | 32,200.00 | 9 |
| 2022-10-10 | 31,000.00 | 31,200.00 | 30,200.00 | 31,200.00 | 31,200.00 | 7 |
| 2022-10-07 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 1 |
| 2022-10-06 | 32,000.00 | 32,000.00 | 31,600.00 | 31,600.00 | 31,600.00 | 2 |
| 2022-10-05 | 31,600.00 | 31,600.00 | 30,800.00 | 31,400.00 | 31,400.00 | 6 |
| 2022-10-04 | 32,200.00 | 32,600.00 | 32,200.00 | 32,600.00 | 32,600.00 | 6 |
| 2022-10-03 | 31,200.00 | 31,800.00 | 31,000.00 | 31,600.00 | 31,600.00 | 7 |
| 2022-09-30 | 29,800.00 | 30,400.00 | 29,200.00 | 30,000.00 | 30,000.00 | 7 |
| 2022-09-29 | 29,400.00 | 29,800.00 | 29,400.00 | 29,400.00 | 29,400.00 | 7 |
| 2022-09-28 | 29,800.00 | 30,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 7 |
| 2022-09-27 | 30,200.00 | 31,600.00 | 29,400.00 | 29,400.00 | 29,400.00 | 23 |
| 2022-09-26 | 34,000.00 | 34,000.00 | 29,600.00 | 29,600.00 | 29,600.00 | 28 |
| 2022-09-23 | 37,400.00 | 37,400.00 | 34,000.00 | 34,800.00 | 34,800.00 | 13 |
| 2022-09-22 | 36,000.00 | 37,600.00 | 36,000.00 | 37,400.00 | 37,400.00 | 13 |
| 2022-09-21 | 35,400.00 | 35,800.00 | 33,800.00 | 35,800.00 | 35,800.00 | 25 |
| 2022-09-20 | 40,000.00 | 40,600.00 | 37,200.00 | 37,200.00 | 37,200.00 | 33 |
| 2022-09-19 | 39,600.00 | 40,600.00 | 39,200.00 | 39,400.00 | 39,400.00 | 20 |
| 2022-09-16 | 39,600.00 | 40,400.00 | 39,000.00 | 39,000.00 | 39,000.00 | 15 |
| 2022-09-15 | 38,400.00 | 39,600.00 | 37,800.00 | 39,400.00 | 39,400.00 | 16 |
| 2022-09-14 | 38,200.00 | 38,400.00 | 38,000.00 | 38,000.00 | 38,000.00 | 7 |
| 2022-09-13 | 37,600.00 | 39,000.00 | 37,600.00 | 38,200.00 | 38,200.00 | 27 |
| 2022-09-12 | 37,200.00 | 37,800.00 | 37,200.00 | 37,800.00 | 37,800.00 | 3 |
| 2022-09-09 | 37,800.00 | 37,800.00 | 37,400.00 | 37,600.00 | 37,600.00 | 2 |
| 2022-09-08 | 38,000.00 | 39,200.00 | 37,000.00 | 37,800.00 | 37,800.00 | 33 |
| 2022-09-07 | 37,600.00 | 37,800.00 | 37,600.00 | 37,800.00 | 37,800.00 | 5 |
| 2022-09-06 | 37,000.00 | 37,400.00 | 37,000.00 | 37,000.00 | 37,000.00 | 15 |
| 2022-09-05 | 37,400.00 | 38,200.00 | 37,000.00 | 37,600.00 | 37,600.00 | 18 |
| 2022-09-02 | 38,200.00 | 38,200.00 | 37,000.00 | 37,400.00 | 37,400.00 | 9 |
| 2022-09-01 | 37,400.00 | 38,400.00 | 37,000.00 | 37,200.00 | 37,200.00 | 13 |
| 2022-08-31 | 36,800.00 | 37,600.00 | 36,000.00 | 36,600.00 | 36,600.00 | 17 |
| 2022-08-30 | 37,600.00 | 37,600.00 | 37,000.00 | 37,200.00 | 37,200.00 | 3 |
| 2022-08-29 | 36,000.00 | 37,200.00 | 36,000.00 | 36,600.00 | 36,600.00 | 9 |
| 2022-08-26 | 35,400.00 | 36,200.00 | 35,200.00 | 36,200.00 | 36,200.00 | 10 |
| 2022-08-25 | 35,600.00 | 36,800.00 | 35,000.00 | 35,800.00 | 35,800.00 | 27 |
| 2022-08-24 | 37,800.00 | 38,000.00 | 35,400.00 | 35,600.00 | 35,600.00 | 49 |
| 2022-08-23 | 34,800.00 | 39,200.00 | 34,800.00 | 36,600.00 | 36,600.00 | 56 |
| 2022-08-22 | 34,800.00 | 35,000.00 | 34,800.00 | 35,000.00 | 35,000.00 | 4 |
| 2022-08-19 | 35,200.00 | 36,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 12 |
| 2022-08-18 | 34,400.00 | 35,400.00 | 34,400.00 | 35,400.00 | 35,400.00 | 110 |
| 2022-08-17 | 34,800.00 | 35,000.00 | 34,000.00 | 34,200.00 | 34,200.00 | 14 |
| 2022-08-16 | 34,600.00 | 35,000.00 | 34,600.00 | 34,800.00 | 34,800.00 | 8 |
| 2022-08-15 | 34,000.00 | 34,000.00 | 33,600.00 | 33,800.00 | 33,800.00 | 7 |
| 2022-08-12 | 34,000.00 | 34,800.00 | 33,800.00 | 34,200.00 | 34,200.00 | 18 |
| 2022-08-11 | 33,400.00 | 34,200.00 | 33,000.00 | 33,600.00 | 33,600.00 | 122 |
| 2022-08-10 | 34,200.00 | 34,600.00 | 33,000.00 | 33,200.00 | 33,200.00 | 16 |
| 2022-08-09 | 33,400.00 | 33,600.00 | 32,400.00 | 32,400.00 | 32,400.00 | 10 |
| 2022-08-08 | 32,400.00 | 33,400.00 | 32,400.00 | 33,000.00 | 33,000.00 | 15 |
| 2022-08-05 | 32,400.00 | 32,400.00 | 32,000.00 | 32,000.00 | 32,000.00 | 2 |
| 2022-08-04 | 32,600.00 | 32,800.00 | 32,000.00 | 32,200.00 | 32,200.00 | 12 |
| 2022-08-03 | 32,400.00 | 32,600.00 | 32,000.00 | 32,600.00 | 32,600.00 | 10 |
| 2022-08-02 | 33,200.00 | 33,200.00 | 32,800.00 | 32,800.00 | 32,800.00 | 4 |
| 2022-08-01 | 33,800.00 | 33,800.00 | 32,600.00 | 33,000.00 | 33,000.00 | 20 |
| 2022-07-29 | 33,000.00 | 33,000.00 | 32,000.00 | 32,800.00 | 32,800.00 | 18 |
| 2022-07-28 | 33,600.00 | 34,400.00 | 32,600.00 | 33,200.00 | 33,200.00 | 19 |
| 2022-07-27 | 34,000.00 | 34,000.00 | 33,800.00 | 34,000.00 | 34,000.00 | 6 |
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.