Korshunovskii GOK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 46,800.00 | 46,800.00 | 46,400.00 | 46,400.00 | 46,400.00 | 8 |
| 2022-01-27 | 44,600.00 | 47,000.00 | 44,600.00 | 46,800.00 | 46,800.00 | 14 |
| 2022-01-26 | 46,800.00 | 47,000.00 | 45,800.00 | 46,200.00 | 46,200.00 | 22 |
| 2022-01-25 | 46,200.00 | 47,000.00 | 46,200.00 | 46,400.00 | 46,400.00 | 14 |
| 2022-01-24 | 48,200.00 | 48,800.00 | 44,800.00 | 47,000.00 | 47,000.00 | 41 |
| 2022-01-21 | 49,200.00 | 49,400.00 | 49,200.00 | 49,400.00 | 49,400.00 | 3 |
| 2022-01-20 | 49,400.00 | 49,400.00 | 49,000.00 | 49,400.00 | 49,400.00 | 9 |
| 2022-01-19 | 49,400.00 | 50,000.00 | 48,600.00 | 48,600.00 | 48,600.00 | 16 |
| 2022-01-18 | 50,200.00 | 50,200.00 | 47,000.00 | 48,400.00 | 48,400.00 | 49 |
| 2022-01-17 | 50,800.00 | 50,800.00 | 50,000.00 | 50,000.00 | 50,000.00 | 4 |
| 2022-01-14 | 51,000.00 | 51,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 7 |
| 2022-01-13 | 51,200.00 | 51,400.00 | 51,000.00 | 51,000.00 | 51,000.00 | 8 |
| 2022-01-12 | 51,200.00 | 51,200.00 | 51,000.00 | 51,000.00 | 51,000.00 | 6 |
| 2022-01-11 | 51,200.00 | 51,200.00 | 51,200.00 | 51,200.00 | 51,200.00 | 4 |
| 2022-01-10 | 51,400.00 | 51,400.00 | 51,200.00 | 51,200.00 | 51,200.00 | 65 |
| 2022-01-07 | 51,200.00 | 51,200.00 | 51,200.00 | 51,200.00 | 51,200.00 | 0 |
| 2022-01-06 | 51,000.00 | 51,200.00 | 50,400.00 | 51,200.00 | 51,200.00 | 6 |
| 2022-01-05 | 51,600.00 | 51,600.00 | 51,400.00 | 51,400.00 | 51,400.00 | 3 |
| 2022-01-04 | 51,000.00 | 51,800.00 | 50,600.00 | 51,400.00 | 51,400.00 | 8 |
| 2022-01-03 | 51,000.00 | 51,400.00 | 51,000.00 | 51,000.00 | 51,000.00 | 7 |
| 2021-12-30 | 50,400.00 | 50,600.00 | 50,000.00 | 50,600.00 | 50,600.00 | 6 |
| 2021-12-29 | 50,600.00 | 50,600.00 | 50,600.00 | 50,600.00 | 50,600.00 | 2 |
| 2021-12-28 | 50,400.00 | 50,400.00 | 50,200.00 | 50,200.00 | 50,200.00 | 7 |
| 2021-12-27 | 50,200.00 | 50,200.00 | 50,200.00 | 50,200.00 | 50,200.00 | 3 |
| 2021-12-24 | 50,200.00 | 50,200.00 | 50,000.00 | 50,000.00 | 50,000.00 | 54 |
| 2021-12-23 | 51,000.00 | 51,000.00 | 50,400.00 | 50,400.00 | 50,400.00 | 26 |
| 2021-12-22 | 50,400.00 | 50,600.00 | 50,400.00 | 50,600.00 | 50,600.00 | 3 |
| 2021-12-21 | 51,200.00 | 51,600.00 | 50,200.00 | 50,200.00 | 50,200.00 | 11 |
| 2021-12-20 | 49,600.00 | 50,200.00 | 49,600.00 | 50,000.00 | 50,000.00 | 8 |
| 2021-12-17 | 51,600.00 | 51,600.00 | 51,000.00 | 51,000.00 | 51,000.00 | 11 |
| 2021-12-16 | 51,000.00 | 52,000.00 | 51,000.00 | 52,000.00 | 52,000.00 | 11 |
| 2021-12-15 | 50,000.00 | 50,800.00 | 50,000.00 | 50,600.00 | 50,600.00 | 8 |
| 2021-12-14 | 49,600.00 | 50,000.00 | 49,200.00 | 50,000.00 | 50,000.00 | 11 |
| 2021-12-13 | 50,000.00 | 50,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 21 |
| 2021-12-10 | 51,000.00 | 51,000.00 | 49,800.00 | 50,000.00 | 50,000.00 | 26 |
| 2021-12-09 | 51,200.00 | 51,400.00 | 50,600.00 | 51,000.00 | 51,000.00 | 7 |
| 2021-12-08 | 50,600.00 | 52,000.00 | 50,600.00 | 50,600.00 | 50,600.00 | 14 |
| 2021-12-07 | 51,000.00 | 51,000.00 | 50,000.00 | 50,400.00 | 50,400.00 | 9 |
| 2021-12-06 | 52,200.00 | 52,400.00 | 50,200.00 | 51,000.00 | 51,000.00 | 12 |
| 2021-12-03 | 51,800.00 | 52,000.00 | 50,600.00 | 50,600.00 | 50,600.00 | 22 |
| 2021-12-02 | 54,200.00 | 55,800.00 | 50,400.00 | 52,000.00 | 52,000.00 | 57 |
| 2021-12-01 | 51,000.00 | 52,600.00 | 51,000.00 | 52,400.00 | 52,400.00 | 18 |
| 2021-11-30 | 51,000.00 | 52,000.00 | 51,000.00 | 52,000.00 | 52,000.00 | 16 |
| 2021-11-29 | 51,800.00 | 51,800.00 | 51,800.00 | 51,800.00 | 51,800.00 | 6 |
| 2021-11-26 | 51,600.00 | 52,000.00 | 50,600.00 | 50,800.00 | 50,800.00 | 20 |
| 2021-11-25 | 52,200.00 | 52,400.00 | 51,800.00 | 52,000.00 | 52,000.00 | 6 |
| 2021-11-24 | 52,600.00 | 54,000.00 | 51,800.00 | 52,000.00 | 52,000.00 | 20 |
| 2021-11-23 | 51,600.00 | 52,000.00 | 51,600.00 | 52,000.00 | 52,000.00 | 7 |
| 2021-11-22 | 52,000.00 | 52,000.00 | 50,400.00 | 51,200.00 | 51,200.00 | 36 |
| 2021-11-19 | 53,800.00 | 55,000.00 | 52,800.00 | 53,200.00 | 53,200.00 | 48 |
| 2021-11-18 | 54,200.00 | 55,200.00 | 54,000.00 | 54,000.00 | 54,000.00 | 14 |
| 2021-11-17 | 53,800.00 | 55,600.00 | 53,800.00 | 54,600.00 | 54,600.00 | 4 |
| 2021-11-16 | 55,000.00 | 56,400.00 | 55,000.00 | 55,200.00 | 55,200.00 | 36 |
| 2021-11-15 | 51,400.00 | 56,000.00 | 51,400.00 | 55,600.00 | 55,600.00 | 64 |
| 2021-11-12 | 51,400.00 | 53,000.00 | 51,400.00 | 51,400.00 | 51,400.00 | 17 |
| 2021-11-11 | 50,800.00 | 50,800.00 | 50,800.00 | 50,800.00 | 50,800.00 | 1 |
| 2021-11-10 | 51,000.00 | 51,000.00 | 50,600.00 | 50,600.00 | 50,600.00 | 3 |
| 2021-11-09 | 51,400.00 | 51,400.00 | 51,200.00 | 51,200.00 | 51,200.00 | 6 |
| 2021-11-08 | 51,800.00 | 52,200.00 | 51,600.00 | 51,800.00 | 51,800.00 | 7 |
| 2021-11-05 | 51,800.00 | 52,400.00 | 51,800.00 | 51,800.00 | 51,800.00 | 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.