Korshunovskii GOK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 361.00 | 388.60 | 343.60 | 364.20 | 364.20 | 22,192 |
| 2026-02-04 | 340.80 | 352.00 | 340.60 | 343.40 | 343.40 | 1,863 |
| 2026-02-03 | 336.80 | 350.60 | 329.40 | 340.20 | 340.20 | 7,262 |
| 2026-02-02 | 324.35 | 342.10 | 323.15 | 331.75 | 331.75 | 7,340 |
| 2026-01-30 | 327.65 | 333.50 | 320.20 | 327.10 | 327.10 | 1,023 |
| 2026-01-29 | 322.00 | 337.90 | 322.00 | 327.95 | 327.95 | 3,130 |
| 2026-01-28 | 320.00 | 324.15 | 319.15 | 323.65 | 323.65 | 1,224 |
| 2026-01-27 | 325.25 | 327.30 | 319.35 | 323.90 | 323.90 | 2,169 |
| 2026-01-26 | 325.20 | 329.70 | 323.50 | 325.30 | 325.30 | 1,651 |
| 2026-01-23 | 325.20 | 330.85 | 325.05 | 328.40 | 328.40 | 1,403 |
| 2026-01-22 | 330.95 | 330.95 | 325.15 | 328.00 | 328.00 | 428 |
| 2026-01-21 | 327.20 | 338.50 | 322.20 | 326.70 | 326.70 | 2,799 |
| 2026-01-20 | 334.50 | 337.50 | 310.25 | 329.00 | 329.00 | 7,395 |
| 2026-01-19 | 315.95 | 341.00 | 312.40 | 318.95 | 318.95 | 4,052 |
| 2026-01-16 | 312.05 | 315.30 | 311.85 | 315.10 | 315.10 | 758 |
| 2026-01-15 | 317.70 | 317.70 | 311.50 | 317.60 | 317.60 | 595 |
| 2026-01-14 | 318.05 | 321.65 | 313.00 | 317.60 | 317.60 | 676 |
| 2026-01-13 | 318.10 | 321.80 | 318.00 | 321.30 | 321.30 | 351 |
| 2026-01-12 | 321.70 | 328.00 | 316.25 | 318.55 | 318.55 | 2,186 |
| 2026-01-09 | 309.55 | 339.85 | 309.55 | 323.60 | 323.60 | 6,886 |
| 2026-01-08 | 312.05 | 314.65 | 306.75 | 309.50 | 309.50 | 801 |
| 2026-01-06 | 318.60 | 324.65 | 308.00 | 312.00 | 312.00 | 2,671 |
| 2026-01-05 | 306.00 | 345.50 | 306.00 | 328.25 | 328.25 | 17,527 |
| 2025-12-30 | 330.00 | 334.95 | 311.45 | 314.10 | 314.10 | 1,303 |
| 2025-12-29 | 301.55 | 345.40 | 301.55 | 316.85 | 316.85 | 6,516 |
| 2025-12-26 | 303.60 | 307.15 | 296.10 | 303.75 | 303.75 | 2,160 |
| 2025-12-25 | 316.20 | 320.70 | 294.80 | 307.00 | 307.00 | 4,736 |
| 2025-12-24 | 318.15 | 322.55 | 315.05 | 318.00 | 318.00 | 271 |
| 2025-12-23 | 323.00 | 326.00 | 316.60 | 322.95 | 322.95 | 473 |
| 2025-12-22 | 325.65 | 358.00 | 320.05 | 324.60 | 324.60 | 5,819 |
| 2025-12-19 | 323.70 | 329.25 | 323.05 | 325.45 | 325.45 | 635 |
| 2025-12-18 | 320.10 | 323.80 | 320.00 | 323.70 | 323.70 | 142 |
| 2025-12-17 | 323.40 | 324.25 | 322.25 | 322.25 | 322.25 | 239 |
| 2025-12-16 | 320.45 | 322.65 | 319.45 | 319.65 | 319.65 | 135 |
| 2025-12-15 | 322.60 | 326.35 | 319.00 | 320.85 | 320.85 | 467 |
| 2025-12-12 | 328.10 | 328.95 | 322.00 | 327.80 | 327.80 | 727 |
| 2025-12-11 | 321.00 | 333.25 | 320.30 | 328.15 | 328.15 | 2,779 |
| 2025-12-10 | 320.05 | 324.30 | 320.05 | 321.00 | 321.00 | 703 |
| 2025-12-09 | 322.60 | 322.95 | 317.95 | 320.70 | 320.70 | 1,022 |
| 2025-12-08 | 323.35 | 325.40 | 320.40 | 324.95 | 324.95 | 1,192 |
| 2025-12-05 | 321.55 | 323.00 | 318.00 | 318.20 | 318.20 | 1,154 |
| 2025-12-04 | 320.10 | 324.00 | 311.50 | 320.50 | 320.50 | 972 |
| 2025-12-03 | 323.35 | 323.35 | 319.85 | 320.00 | 320.00 | 81 |
| 2025-12-02 | 320.10 | 324.95 | 319.70 | 322.80 | 322.80 | 501 |
| 2025-12-01 | 315.45 | 334.30 | 313.35 | 321.00 | 321.00 | 1,112 |
| 2025-11-28 | 311.60 | 315.35 | 311.00 | 315.20 | 315.20 | 600 |
| 2025-11-27 | 314.55 | 314.85 | 310.20 | 314.10 | 314.10 | 156 |
| 2025-11-26 | 312.95 | 331.80 | 312.95 | 324.05 | 324.05 | 1,356 |
| 2025-11-25 | 310.55 | 317.30 | 307.05 | 307.70 | 307.70 | 521 |
| 2025-11-24 | 312.10 | 312.30 | 305.15 | 310.00 | 310.00 | 369 |
| 2025-11-21 | 312.05 | 312.50 | 306.90 | 310.40 | 310.40 | 233 |
| 2025-11-20 | 314.70 | 316.10 | 304.65 | 309.15 | 309.15 | 1,043 |
| 2025-11-19 | 305.75 | 316.80 | 305.75 | 314.90 | 314.90 | 1,006 |
| 2025-11-18 | 302.50 | 305.50 | 301.80 | 305.35 | 305.35 | 806 |
| 2025-11-17 | 304.75 | 308.00 | 301.50 | 303.85 | 303.85 | 1,921 |
| 2025-11-14 | 302.20 | 305.20 | 301.75 | 302.30 | 302.30 | 505 |
| 2025-11-13 | 307.00 | 307.00 | 302.00 | 302.95 | 302.95 | 776 |
| 2025-11-12 | 306.00 | 307.25 | 306.00 | 306.90 | 306.90 | 92 |
| 2025-11-11 | 304.15 | 307.35 | 303.90 | 303.90 | 303.90 | 177 |
| 2025-11-10 | 305.25 | 307.95 | 302.95 | 305.00 | 305.00 | 179 |
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.