Korshunovskii GOK historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 of 22 · 1,270 trading daysOlder →

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.