Korshunovskii GOK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 294.00 | 300.00 | 290.80 | 293.00 | 293.00 | 868 |
| 2026-04-30 | 296.60 | 296.60 | 290.20 | 295.60 | 295.60 | 603 |
| 2026-04-29 | 298.40 | 303.80 | 294.00 | 295.40 | 295.40 | 1,645 |
| 2026-04-28 | 297.20 | 301.80 | 297.20 | 300.00 | 300.00 | 612 |
| 2026-04-27 | 298.40 | 302.00 | 296.40 | 299.00 | 299.00 | 1,154 |
| 2026-04-24 | 300.20 | 302.40 | 297.80 | 298.60 | 298.60 | 803 |
| 2026-04-23 | 298.60 | 300.60 | 298.60 | 300.60 | 300.60 | 101 |
| 2026-04-22 | 299.60 | 301.80 | 298.80 | 299.80 | 299.80 | 209 |
| 2026-04-21 | 307.00 | 308.80 | 298.80 | 299.80 | 299.80 | 1,439 |
| 2026-04-20 | 307.40 | 309.20 | 306.80 | 309.00 | 309.00 | 35 |
| 2026-04-17 | 307.00 | 313.80 | 303.40 | 307.00 | 307.00 | 263 |
| 2026-04-16 | 306.80 | 315.00 | 302.20 | 312.80 | 312.80 | 997 |
| 2026-04-15 | 307.00 | 307.00 | 302.00 | 303.80 | 303.80 | 432 |
| 2026-04-14 | 306.00 | 306.60 | 303.00 | 306.00 | 306.00 | 409 |
| 2026-04-13 | 310.00 | 312.00 | 303.60 | 303.80 | 303.80 | 1,971 |
| 2026-04-10 | 313.80 | 316.20 | 309.20 | 312.80 | 312.80 | 592 |
| 2026-04-09 | 317.00 | 317.00 | 311.20 | 315.40 | 315.40 | 429 |
| 2026-04-08 | 317.00 | 320.00 | 313.60 | 318.00 | 318.00 | 745 |
| 2026-04-07 | 318.40 | 321.20 | 315.20 | 319.20 | 319.20 | 1,079 |
| 2026-04-06 | 319.20 | 329.80 | 311.40 | 316.40 | 316.40 | 1,712 |
| 2026-04-03 | 320.20 | 320.20 | 316.40 | 317.60 | 317.60 | 163 |
| 2026-04-02 | 320.60 | 320.60 | 316.40 | 316.60 | 316.60 | 162 |
| 2026-04-01 | 318.20 | 322.00 | 317.80 | 320.60 | 320.60 | 75 |
| 2026-03-31 | 322.20 | 322.40 | 318.40 | 319.60 | 319.60 | 113 |
| 2026-03-30 | 318.20 | 322.00 | 317.80 | 321.40 | 321.40 | 359 |
| 2026-03-27 | 320.80 | 330.00 | 308.00 | 317.00 | 317.00 | 3,148 |
| 2026-03-26 | 332.80 | 332.80 | 309.40 | 330.60 | 330.60 | 3,228 |
| 2026-03-25 | 326.00 | 333.60 | 325.40 | 327.40 | 327.40 | 624 |
| 2026-03-24 | 335.00 | 335.00 | 325.00 | 326.60 | 326.60 | 1,512 |
| 2026-03-23 | 347.40 | 349.20 | 335.00 | 339.40 | 339.40 | 738 |
| 2026-03-20 | 347.60 | 349.40 | 342.00 | 345.20 | 345.20 | 347 |
| 2026-03-19 | 345.80 | 349.80 | 343.20 | 349.80 | 349.80 | 1,316 |
| 2026-03-18 | 347.40 | 350.00 | 344.60 | 345.40 | 345.40 | 684 |
| 2026-03-17 | 343.60 | 347.80 | 342.20 | 343.00 | 343.00 | 57 |
| 2026-03-16 | 338.00 | 355.20 | 335.20 | 345.00 | 345.00 | 2,934 |
| 2026-03-13 | 336.40 | 338.40 | 336.40 | 337.80 | 337.80 | 121 |
| 2026-03-12 | 336.00 | 341.00 | 335.00 | 335.20 | 335.20 | 459 |
| 2026-03-11 | 334.40 | 342.60 | 333.80 | 337.60 | 337.60 | 2,461 |
| 2026-03-10 | 329.80 | 341.80 | 329.80 | 336.60 | 336.60 | 951 |
| 2026-03-09 | 334.60 | 334.60 | 326.40 | 329.80 | 329.80 | 825 |
| 2026-03-06 | 329.00 | 335.00 | 325.60 | 330.40 | 330.40 | 289 |
| 2026-03-05 | 331.80 | 334.00 | 328.00 | 331.80 | 331.80 | 1,854 |
| 2026-03-04 | 328.00 | 331.80 | 326.60 | 328.40 | 328.40 | 635 |
| 2026-03-03 | 328.60 | 332.60 | 324.20 | 326.40 | 326.40 | 1,101 |
| 2026-03-02 | 332.60 | 333.20 | 328.20 | 329.40 | 329.40 | 427 |
| 2026-02-27 | 328.80 | 333.20 | 327.20 | 330.40 | 330.40 | 680 |
| 2026-02-26 | 332.80 | 334.80 | 323.00 | 331.80 | 331.80 | 768 |
| 2026-02-25 | 335.40 | 336.20 | 328.00 | 334.80 | 334.80 | 2,140 |
| 2026-02-24 | 338.00 | 342.60 | 333.60 | 337.00 | 337.00 | 2,550 |
| 2026-02-20 | 337.80 | 342.40 | 336.20 | 337.40 | 337.40 | 385 |
| 2026-02-19 | 337.80 | 366.00 | 335.00 | 337.40 | 337.40 | 12,669 |
| 2026-02-18 | 339.60 | 340.60 | 333.00 | 337.80 | 337.80 | 558 |
| 2026-02-17 | 330.60 | 338.40 | 328.20 | 332.00 | 332.00 | 2,812 |
| 2026-02-16 | 333.80 | 333.80 | 328.60 | 332.40 | 332.40 | 585 |
| 2026-02-13 | 338.20 | 338.20 | 332.40 | 332.80 | 332.80 | 1,248 |
| 2026-02-12 | 340.00 | 343.60 | 333.20 | 343.20 | 343.20 | 1,980 |
| 2026-02-11 | 342.80 | 345.80 | 339.20 | 345.20 | 345.20 | 287 |
| 2026-02-10 | 344.00 | 347.00 | 341.80 | 344.20 | 344.20 | 213 |
| 2026-02-09 | 347.60 | 352.00 | 344.00 | 346.20 | 346.20 | 1,148 |
| 2026-02-06 | 355.80 | 361.80 | 344.00 | 351.00 | 351.00 | 2,238 |
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.