Korshunovskii GOK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 34,800.00 | 35,000.00 | 34,400.00 | 34,400.00 | 34,400.00 | 9 |
| 2022-07-25 | 33,200.00 | 34,400.00 | 33,200.00 | 34,400.00 | 34,400.00 | 7 |
| 2022-07-22 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 1 |
| 2022-07-21 | 33,800.00 | 33,800.00 | 31,600.00 | 33,000.00 | 33,000.00 | 32 |
| 2022-07-20 | 35,400.00 | 35,400.00 | 34,000.00 | 34,200.00 | 34,200.00 | 16 |
| 2022-07-19 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 3 |
| 2022-07-18 | 35,000.00 | 35,000.00 | 34,800.00 | 34,800.00 | 34,800.00 | 2 |
| 2022-07-15 | 35,000.00 | 35,000.00 | 34,400.00 | 35,000.00 | 35,000.00 | 10 |
| 2022-07-14 | 35,000.00 | 35,000.00 | 34,600.00 | 35,000.00 | 35,000.00 | 10 |
| 2022-07-13 | 35,200.00 | 35,200.00 | 34,400.00 | 35,000.00 | 35,000.00 | 19 |
| 2022-07-12 | 35,200.00 | 35,200.00 | 34,800.00 | 35,200.00 | 35,200.00 | 10 |
| 2022-07-11 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | 3 |
| 2022-07-08 | 36,200.00 | 36,200.00 | 35,200.00 | 35,400.00 | 35,400.00 | 6 |
| 2022-07-07 | 35,200.00 | 36,200.00 | 35,200.00 | 35,800.00 | 35,800.00 | 9 |
| 2022-07-06 | 35,400.00 | 36,000.00 | 35,400.00 | 35,600.00 | 35,600.00 | 8 |
| 2022-07-05 | 35,000.00 | 35,400.00 | 35,000.00 | 35,000.00 | 35,000.00 | 7 |
| 2022-07-04 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | 25 |
| 2022-07-01 | 35,400.00 | 35,400.00 | 34,800.00 | 35,400.00 | 35,400.00 | 10 |
| 2022-06-30 | 36,200.00 | 36,200.00 | 35,000.00 | 35,600.00 | 35,600.00 | 38 |
| 2022-06-29 | 36,600.00 | 36,800.00 | 36,600.00 | 36,800.00 | 36,800.00 | 4 |
| 2022-06-28 | 36,400.00 | 36,800.00 | 35,400.00 | 36,600.00 | 36,600.00 | 43 |
| 2022-06-27 | 37,000.00 | 37,400.00 | 36,600.00 | 37,000.00 | 37,000.00 | 18 |
| 2022-06-24 | 36,400.00 | 37,000.00 | 36,200.00 | 36,200.00 | 36,200.00 | 16 |
| 2022-06-23 | 36,200.00 | 36,400.00 | 36,200.00 | 36,400.00 | 36,400.00 | 6 |
| 2022-06-22 | 36,600.00 | 37,000.00 | 36,000.00 | 36,400.00 | 36,400.00 | 20 |
| 2022-06-21 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 6 |
| 2022-06-20 | 37,400.00 | 37,400.00 | 35,600.00 | 37,200.00 | 37,200.00 | 32 |
| 2022-06-17 | 36,800.00 | 37,400.00 | 36,800.00 | 37,400.00 | 37,400.00 | 62 |
| 2022-06-16 | 36,800.00 | 37,200.00 | 36,400.00 | 36,800.00 | 36,800.00 | 17 |
| 2022-06-15 | 36,400.00 | 36,600.00 | 35,800.00 | 36,600.00 | 36,600.00 | 22 |
| 2022-06-14 | 38,200.00 | 38,200.00 | 35,600.00 | 36,400.00 | 36,400.00 | 25 |
| 2022-06-10 | 36,600.00 | 36,800.00 | 36,000.00 | 36,400.00 | 36,400.00 | 20 |
| 2022-06-09 | 36,800.00 | 36,800.00 | 36,400.00 | 36,800.00 | 36,800.00 | 9 |
| 2022-06-08 | 36,400.00 | 37,200.00 | 36,400.00 | 37,200.00 | 37,200.00 | 11 |
| 2022-06-07 | 36,600.00 | 36,800.00 | 36,400.00 | 36,600.00 | 36,600.00 | 11 |
| 2022-06-06 | 37,400.00 | 37,400.00 | 36,800.00 | 36,800.00 | 36,800.00 | 3 |
| 2022-06-03 | 38,400.00 | 38,400.00 | 36,600.00 | 37,600.00 | 37,600.00 | 11 |
| 2022-06-02 | 37,000.00 | 38,000.00 | 36,400.00 | 37,600.00 | 37,600.00 | 17 |
| 2022-06-01 | 38,400.00 | 38,400.00 | 36,200.00 | 37,400.00 | 37,400.00 | 80 |
| 2022-05-31 | 38,800.00 | 38,800.00 | 37,800.00 | 38,600.00 | 38,600.00 | 10 |
| 2022-05-30 | 38,800.00 | 39,400.00 | 38,400.00 | 38,600.00 | 38,600.00 | 13 |
| 2022-05-27 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 1 |
| 2022-05-26 | 39,400.00 | 39,600.00 | 38,200.00 | 38,800.00 | 38,800.00 | 22 |
| 2022-05-25 | 41,800.00 | 41,800.00 | 38,600.00 | 38,600.00 | 38,600.00 | 13 |
| 2022-05-24 | 39,200.00 | 39,200.00 | 38,400.00 | 38,600.00 | 38,600.00 | 6 |
| 2022-05-23 | 40,800.00 | 40,800.00 | 40,400.00 | 40,400.00 | 40,400.00 | 4 |
| 2022-05-20 | 40,600.00 | 40,600.00 | 40,000.00 | 40,200.00 | 40,200.00 | 9 |
| 2022-05-19 | 40,800.00 | 41,800.00 | 40,000.00 | 40,000.00 | 40,000.00 | 9 |
| 2022-05-18 | 40,600.00 | 40,600.00 | 40,600.00 | 40,600.00 | 40,600.00 | 2 |
| 2022-05-17 | 39,400.00 | 40,000.00 | 39,200.00 | 39,600.00 | 39,600.00 | 16 |
| 2022-05-16 | 39,400.00 | 40,000.00 | 39,200.00 | 40,000.00 | 40,000.00 | 11 |
| 2022-05-13 | 39,800.00 | 40,000.00 | 39,600.00 | 40,000.00 | 40,000.00 | 5 |
| 2022-05-12 | 41,800.00 | 41,800.00 | 39,000.00 | 40,000.00 | 40,000.00 | 127 |
| 2022-05-11 | 42,800.00 | 42,800.00 | 42,000.00 | 42,000.00 | 42,000.00 | 4 |
| 2022-05-06 | 41,800.00 | 43,600.00 | 40,400.00 | 41,800.00 | 41,800.00 | 7 |
| 2022-05-05 | 40,800.00 | 42,800.00 | 40,800.00 | 42,200.00 | 42,200.00 | 25 |
| 2022-05-04 | 38,800.00 | 47,000.00 | 38,800.00 | 41,600.00 | 41,600.00 | 72 |
| 2022-04-29 | 39,400.00 | 39,800.00 | 39,400.00 | 39,600.00 | 39,600.00 | 6 |
| 2022-04-28 | 39,400.00 | 39,600.00 | 38,800.00 | 38,800.00 | 38,800.00 | 7 |
| 2022-04-27 | 38,200.00 | 39,600.00 | 38,200.00 | 39,600.00 | 39,600.00 | 7 |
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.