Korshunovskii GOK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 36,800.00 | 38,200.00 | 35,600.00 | 38,200.00 | 38,200.00 | 14 |
| 2022-04-25 | 38,600.00 | 38,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 9 |
| 2022-04-22 | 39,000.00 | 39,000.00 | 38,800.00 | 39,000.00 | 39,000.00 | 4 |
| 2022-04-21 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 0 |
| 2022-04-20 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 2 |
| 2022-04-19 | 38,000.00 | 40,000.00 | 38,000.00 | 39,000.00 | 39,000.00 | 9 |
| 2022-04-18 | 39,800.00 | 40,000.00 | 39,800.00 | 40,000.00 | 40,000.00 | 9 |
| 2022-04-15 | 40,000.00 | 40,600.00 | 39,000.00 | 40,600.00 | 40,600.00 | 10 |
| 2022-04-14 | 40,600.00 | 40,600.00 | 40,400.00 | 40,400.00 | 40,400.00 | 3 |
| 2022-04-13 | 40,800.00 | 41,400.00 | 40,600.00 | 41,000.00 | 41,000.00 | 21 |
| 2022-04-12 | 40,200.00 | 40,200.00 | 40,000.00 | 40,000.00 | 40,000.00 | 2 |
| 2022-04-11 | 40,200.00 | 40,800.00 | 40,200.00 | 40,800.00 | 40,800.00 | 5 |
| 2022-04-08 | 40,800.00 | 40,800.00 | 40,000.00 | 40,000.00 | 40,000.00 | 15 |
| 2022-04-07 | 40,400.00 | 41,200.00 | 40,400.00 | 41,200.00 | 41,200.00 | 11 |
| 2022-04-06 | 39,200.00 | 42,000.00 | 39,200.00 | 40,200.00 | 40,200.00 | 65 |
| 2022-04-05 | 42,000.00 | 42,000.00 | 38,000.00 | 39,800.00 | 39,800.00 | 53 |
| 2022-04-04 | 43,200.00 | 43,200.00 | 40,000.00 | 42,000.00 | 42,000.00 | 56 |
| 2022-04-01 | 39,600.00 | 43,200.00 | 38,800.00 | 42,600.00 | 42,600.00 | 28 |
| 2022-03-31 | 35,600.00 | 40,000.00 | 35,000.00 | 39,600.00 | 39,600.00 | 75 |
| 2022-03-30 | 35,600.00 | 36,200.00 | 34,800.00 | 35,000.00 | 35,000.00 | 25 |
| 2022-03-29 | 36,200.00 | 36,800.00 | 35,400.00 | 36,400.00 | 36,400.00 | 18 |
| 2022-03-28 | 38,000.00 | 38,800.00 | 32,600.00 | 36,800.00 | 36,800.00 | 59 |
| 2022-03-25 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 0 |
| 2022-03-24 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 0 |
| 2022-03-23 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 0 |
| 2022-03-22 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 0 |
| 2022-03-21 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 0 |
| 2022-03-18 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 0 |
| 2022-03-17 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 0 |
| 2022-03-16 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 0 |
| 2022-03-15 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 0 |
| 2022-03-14 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 0 |
| 2022-03-11 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 0 |
| 2022-03-10 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 0 |
| 2022-03-09 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 0 |
| 2022-03-04 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 0 |
| 2022-03-03 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 0 |
| 2022-03-02 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 0 |
| 2022-03-01 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 0 |
| 2022-02-28 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 0 |
| 2022-02-25 | 30,000.00 | 38,400.00 | 30,000.00 | 38,200.00 | 38,200.00 | 77 |
| 2022-02-24 | 35,200.00 | 38,800.00 | 26,600.00 | 27,600.00 | 27,600.00 | 129 |
| 2022-02-23 | 44,200.00 | 44,200.00 | 44,200.00 | 44,200.00 | 44,200.00 | 0 |
| 2022-02-22 | 40,200.00 | 44,200.00 | 36,200.00 | 44,200.00 | 44,200.00 | 59 |
| 2022-02-21 | 48,400.00 | 48,400.00 | 41,200.00 | 43,800.00 | 43,800.00 | 67 |
| 2022-02-18 | 50,800.00 | 51,000.00 | 47,600.00 | 47,600.00 | 47,600.00 | 7 |
| 2022-02-17 | 50,800.00 | 50,800.00 | 50,200.00 | 50,200.00 | 50,200.00 | 4 |
| 2022-02-16 | 51,000.00 | 52,000.00 | 51,000.00 | 51,400.00 | 51,400.00 | 16 |
| 2022-02-15 | 49,600.00 | 50,800.00 | 49,600.00 | 50,800.00 | 50,800.00 | 15 |
| 2022-02-14 | 49,200.00 | 49,400.00 | 47,800.00 | 49,400.00 | 49,400.00 | 17 |
| 2022-02-11 | 49,600.00 | 49,600.00 | 48,400.00 | 48,400.00 | 48,400.00 | 8 |
| 2022-02-10 | 49,200.00 | 50,200.00 | 48,800.00 | 49,800.00 | 49,800.00 | 36 |
| 2022-02-09 | 47,200.00 | 48,200.00 | 47,000.00 | 48,200.00 | 48,200.00 | 13 |
| 2022-02-08 | 46,200.00 | 47,000.00 | 46,000.00 | 47,000.00 | 47,000.00 | 17 |
| 2022-02-07 | 47,200.00 | 47,200.00 | 46,200.00 | 46,600.00 | 46,600.00 | 8 |
| 2022-02-04 | 47,400.00 | 47,400.00 | 46,600.00 | 46,600.00 | 46,600.00 | 5 |
| 2022-02-03 | 47,000.00 | 47,200.00 | 46,600.00 | 46,600.00 | 46,600.00 | 7 |
| 2022-02-02 | 47,600.00 | 47,600.00 | 47,600.00 | 47,600.00 | 47,600.00 | 14 |
| 2022-02-01 | 47,800.00 | 48,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 12 |
| 2022-01-31 | 46,800.00 | 47,600.00 | 46,600.00 | 47,200.00 | 47,200.00 | 10 |
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.