Korshunovskii GOK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 218.20 | 218.40 | 206.00 | 216.20 | 216.20 | 723 |
| 2026-07-27 | 218.00 | 220.00 | 211.20 | 216.60 | 216.60 | 3,845 |
| 2026-07-24 | 221.40 | 227.00 | 210.60 | 216.00 | 216.00 | 8,399 |
| 2026-07-23 | 219.20 | 233.40 | 219.20 | 228.00 | 228.00 | 1,545 |
| 2026-07-22 | 207.20 | 249.80 | 204.20 | 221.20 | 221.20 | 5,860 |
| 2026-07-21 | 201.20 | 221.00 | 200.00 | 203.80 | 203.80 | 3,183 |
| 2026-07-20 | 188.80 | 202.00 | 188.80 | 194.40 | 194.40 | 2,045 |
| 2026-07-17 | 197.40 | 197.80 | 188.20 | 190.80 | 190.80 | 595 |
| 2026-07-16 | 196.80 | 208.60 | 192.00 | 195.20 | 195.20 | 2,324 |
| 2026-07-15 | 198.60 | 215.00 | 195.80 | 202.20 | 202.20 | 5,118 |
| 2026-07-14 | 193.80 | 207.00 | 191.20 | 195.60 | 195.60 | 2,868 |
| 2026-07-13 | 192.60 | 197.40 | 190.20 | 195.20 | 195.20 | 691 |
| 2026-07-10 | 195.80 | 195.80 | 191.60 | 192.00 | 192.00 | 512 |
| 2026-07-09 | 196.80 | 196.80 | 193.00 | 196.00 | 196.00 | 184 |
| 2026-07-08 | 199.20 | 201.00 | 192.20 | 197.40 | 197.40 | 403 |
| 2026-07-07 | 198.40 | 199.00 | 193.00 | 198.00 | 198.00 | 389 |
| 2026-07-06 | 206.40 | 213.60 | 195.20 | 200.00 | 200.00 | 4,559 |
| 2026-07-03 | 194.60 | 213.00 | 192.40 | 207.20 | 207.20 | 4,646 |
| 2026-07-02 | 205.60 | 215.00 | 192.40 | 195.00 | 195.00 | 3,116 |
| 2026-07-01 | 217.80 | 217.80 | 200.00 | 200.40 | 200.40 | 1,804 |
| 2026-06-30 | 220.00 | 239.60 | 198.40 | 203.60 | 203.60 | 21,531 |
| 2026-06-29 | 196.00 | 220.20 | 192.00 | 209.60 | 209.60 | 2,757 |
| 2026-06-26 | 207.00 | 207.00 | 180.20 | 191.20 | 191.20 | 4,959 |
| 2026-06-25 | 217.80 | 217.80 | 194.60 | 205.00 | 205.00 | 3,727 |
| 2026-06-24 | 225.80 | 225.80 | 213.00 | 213.40 | 213.40 | 1,185 |
| 2026-06-23 | 224.60 | 229.60 | 213.60 | 226.20 | 226.20 | 1,330 |
| 2026-06-22 | 245.00 | 245.00 | 227.00 | 231.00 | 231.00 | 3,313 |
| 2026-06-19 | 261.00 | 267.00 | 237.40 | 258.80 | 258.80 | 14,741 |
| 2026-06-18 | 264.40 | 267.00 | 261.00 | 263.60 | 263.60 | 345 |
| 2026-06-17 | 264.80 | 285.20 | 264.00 | 264.60 | 264.60 | 1,247 |
| 2026-06-16 | 279.80 | 289.80 | 265.00 | 274.60 | 274.60 | 1,974 |
| 2026-06-15 | 274.40 | 274.80 | 264.20 | 273.20 | 273.20 | 931 |
| 2026-06-11 | 277.00 | 283.00 | 269.60 | 270.40 | 270.40 | 61 |
| 2026-06-10 | 270.40 | 274.00 | 268.00 | 269.60 | 269.60 | 1,121 |
| 2026-06-09 | 272.00 | 272.00 | 270.00 | 270.20 | 270.20 | 392 |
| 2026-06-08 | 294.80 | 294.80 | 266.60 | 278.80 | 278.80 | 5,228 |
| 2026-06-05 | 287.40 | 293.80 | 287.40 | 291.80 | 291.80 | 105 |
| 2026-06-04 | 294.20 | 297.40 | 287.60 | 293.80 | 293.80 | 196 |
| 2026-06-03 | 296.40 | 300.20 | 292.80 | 296.60 | 296.60 | 274 |
| 2026-06-02 | 297.20 | 304.80 | 288.00 | 294.80 | 294.80 | 1,050 |
| 2026-06-01 | 285.60 | 296.00 | 285.00 | 289.20 | 289.20 | 1,663 |
| 2026-05-29 | 290.00 | 293.80 | 285.00 | 285.80 | 285.80 | 871 |
| 2026-05-28 | 297.40 | 303.20 | 289.40 | 292.40 | 292.40 | 2,727 |
| 2026-05-27 | 294.00 | 305.00 | 294.00 | 300.20 | 300.20 | 1,592 |
| 2026-05-26 | 310.00 | 315.00 | 283.60 | 299.60 | 299.60 | 4,114 |
| 2026-05-25 | 320.80 | 320.80 | 312.40 | 313.00 | 313.00 | 224 |
| 2026-05-22 | 316.80 | 325.00 | 316.80 | 319.00 | 319.00 | 261 |
| 2026-05-21 | 311.60 | 321.80 | 311.60 | 319.60 | 319.60 | 136 |
| 2026-05-20 | 308.40 | 338.00 | 308.40 | 321.40 | 321.40 | 7,530 |
| 2026-05-19 | 307.40 | 310.00 | 307.40 | 309.80 | 309.80 | 281 |
| 2026-05-18 | 305.20 | 309.80 | 300.40 | 304.80 | 304.80 | 463 |
| 2026-05-15 | 305.20 | 308.80 | 305.20 | 306.80 | 306.80 | 62 |
| 2026-05-14 | 305.20 | 320.00 | 305.20 | 306.20 | 306.20 | 520 |
| 2026-05-13 | 297.80 | 311.40 | 297.80 | 302.40 | 302.40 | 1,990 |
| 2026-05-12 | 297.00 | 302.40 | 297.00 | 297.80 | 297.80 | 632 |
| 2026-05-11 | 295.80 | 300.40 | 293.80 | 295.80 | 295.80 | 83 |
| 2026-05-08 | 295.60 | 300.20 | 293.80 | 295.40 | 295.40 | 330 |
| 2026-05-07 | 294.20 | 300.80 | 293.60 | 297.80 | 297.80 | 80 |
| 2026-05-06 | 293.80 | 309.40 | 293.80 | 302.40 | 302.40 | 922 |
| 2026-05-05 | 291.20 | 300.80 | 291.20 | 298.60 | 298.60 | 741 |
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.