Korshunovskii GOK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 308.45 | 308.45 | 300.30 | 304.40 | 304.40 | 1,102 |
| 2025-11-06 | 309.10 | 309.10 | 304.85 | 305.00 | 305.00 | 100 |
| 2025-11-05 | 301.75 | 309.60 | 301.70 | 304.05 | 304.05 | 1,163 |
| 2025-11-03 | 309.60 | 329.95 | 300.45 | 309.55 | 309.55 | 2,851 |
| 2025-11-01 | 306.35 | 309.35 | 306.00 | 309.35 | 309.35 | 118 |
| 2025-10-31 | 306.65 | 306.65 | 306.35 | 306.40 | 306.40 | 245 |
| 2025-10-30 | 309.80 | 309.95 | 306.00 | 307.15 | 307.15 | 1,205 |
| 2025-10-29 | 308.05 | 309.85 | 308.00 | 309.20 | 309.20 | 345 |
| 2025-10-28 | 311.60 | 311.60 | 304.35 | 307.05 | 307.05 | 379 |
| 2025-10-27 | 325.35 | 325.35 | 300.00 | 319.95 | 319.95 | 2,534 |
| 2025-10-24 | 326.50 | 326.50 | 322.25 | 323.15 | 323.15 | 67 |
| 2025-10-23 | 323.25 | 325.20 | 320.00 | 323.45 | 323.45 | 176 |
| 2025-10-22 | 326.60 | 326.80 | 323.45 | 324.75 | 324.75 | 162 |
| 2025-10-21 | 324.90 | 327.35 | 323.20 | 327.10 | 327.10 | 91 |
| 2025-10-20 | 328.95 | 339.85 | 320.60 | 326.20 | 326.20 | 2,451 |
| 2025-10-17 | 328.35 | 329.95 | 325.40 | 329.65 | 329.65 | 339 |
| 2025-10-16 | 315.25 | 325.05 | 313.00 | 317.45 | 317.45 | 1,200 |
| 2025-10-15 | 316.00 | 318.45 | 316.00 | 316.90 | 316.90 | 126 |
| 2025-10-14 | 318.10 | 322.75 | 313.80 | 320.10 | 320.10 | 907 |
| 2025-10-13 | 329.25 | 329.25 | 320.05 | 320.80 | 320.80 | 829 |
| 2025-10-10 | 328.45 | 328.45 | 325.60 | 327.65 | 327.65 | 679 |
| 2025-10-09 | 325.70 | 329.05 | 325.65 | 326.35 | 326.35 | 818 |
| 2025-10-08 | 328.50 | 329.90 | 326.60 | 327.00 | 327.00 | 161 |
| 2025-10-07 | 323.50 | 328.70 | 323.50 | 328.10 | 328.10 | 315 |
| 2025-10-06 | 329.95 | 331.05 | 311.50 | 329.90 | 329.90 | 2,980 |
| 2025-10-03 | 339.95 | 340.00 | 325.35 | 331.90 | 331.90 | 1,028 |
| 2025-10-02 | 337.10 | 339.90 | 336.05 | 338.85 | 338.85 | 499 |
| 2025-10-01 | 345.15 | 345.15 | 337.00 | 338.10 | 338.10 | 743 |
| 2025-09-30 | 344.10 | 345.15 | 342.95 | 344.50 | 344.50 | 774 |
| 2025-09-29 | 347.85 | 355.00 | 338.35 | 341.95 | 341.95 | 2,451 |
| 2025-09-26 | 348.00 | 348.00 | 343.40 | 344.90 | 344.90 | 495 |
| 2025-09-25 | 348.85 | 352.55 | 341.95 | 347.90 | 347.90 | 938 |
| 2025-09-24 | 349.05 | 350.50 | 348.80 | 348.90 | 348.90 | 523 |
| 2025-09-23 | 345.95 | 352.00 | 345.90 | 348.25 | 348.25 | 687 |
| 2025-09-22 | 352.30 | 352.30 | 345.00 | 345.80 | 345.80 | 182 |
| 2025-09-19 | 350.00 | 357.45 | 336.85 | 339.85 | 339.85 | 2,699 |
| 2025-09-18 | 355.90 | 357.45 | 338.10 | 340.30 | 340.30 | 3,031 |
| 2025-09-17 | 352.35 | 353.70 | 346.45 | 347.35 | 347.35 | 1,120 |
| 2025-09-16 | 360.50 | 360.50 | 345.00 | 348.95 | 348.95 | 2,232 |
| 2025-09-15 | 371.40 | 377.60 | 342.20 | 355.85 | 355.85 | 6,966 |
| 2025-09-12 | 371.95 | 371.95 | 362.10 | 370.00 | 370.00 | 141 |
| 2025-09-11 | 368.75 | 371.95 | 367.80 | 370.60 | 370.60 | 187 |
| 2025-09-10 | 371.95 | 371.95 | 369.50 | 369.75 | 369.75 | 266 |
| 2025-09-09 | 376.00 | 376.00 | 369.70 | 372.00 | 372.00 | 545 |
| 2025-09-08 | 370.70 | 375.80 | 367.10 | 373.00 | 373.00 | 447 |
| 2025-09-05 | 371.00 | 371.00 | 366.15 | 369.95 | 369.95 | 291 |
| 2025-09-04 | 365.40 | 367.50 | 363.05 | 363.75 | 363.75 | 63 |
| 2025-09-03 | 368.25 | 368.25 | 361.80 | 361.80 | 361.80 | 123 |
| 2025-09-02 | 369.10 | 369.10 | 358.40 | 361.45 | 361.45 | 1,105 |
| 2025-09-01 | 377.50 | 379.15 | 367.05 | 370.60 | 370.60 | 306 |
| 2025-08-29 | 384.55 | 385.80 | 360.50 | 376.60 | 376.60 | 933 |
| 2025-08-28 | 386.50 | 386.50 | 377.05 | 383.25 | 383.25 | 626 |
| 2025-08-27 | 387.10 | 387.10 | 381.05 | 386.60 | 386.60 | 453 |
| 2025-08-26 | 382.05 | 385.55 | 381.95 | 383.55 | 383.55 | 795 |
| 2025-08-25 | 382.05 | 382.45 | 376.75 | 382.00 | 382.00 | 1,682 |
| 2025-08-22 | 376.70 | 383.00 | 376.70 | 382.05 | 382.05 | 3,267 |
| 2025-08-21 | 377.00 | 377.05 | 366.00 | 375.25 | 375.25 | 1,245 |
| 2025-08-20 | 385.60 | 389.85 | 370.00 | 373.60 | 373.60 | 2,968 |
| 2025-08-19 | 377.00 | 390.45 | 370.00 | 385.35 | 385.35 | 3,758 |
| 2025-08-18 | 381.95 | 402.00 | 374.90 | 375.90 | 375.90 | 2,273 |
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.