Korshunovskii GOK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 383.80 | 430.00 | 366.10 | 374.70 | 374.70 | 16,339 |
| 2025-08-14 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 0 |
| 2025-08-13 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 0 |
| 2025-08-12 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 0 |
| 2025-08-11 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 0 |
| 2025-08-08 | 38,600.00 | 39,400.00 | 37,000.00 | 38,400.00 | 38,400.00 | 82 |
| 2025-08-07 | 37,400.00 | 38,600.00 | 36,200.00 | 38,600.00 | 38,600.00 | 24 |
| 2025-08-06 | 35,200.00 | 39,200.00 | 35,200.00 | 38,200.00 | 38,200.00 | 144 |
| 2025-08-05 | 33,800.00 | 35,400.00 | 33,800.00 | 34,400.00 | 34,400.00 | 19 |
| 2025-08-04 | 33,600.00 | 33,800.00 | 33,600.00 | 33,800.00 | 33,800.00 | 2 |
| 2025-08-01 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 0 |
| 2025-07-31 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 0 |
| 2025-07-30 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 0 |
| 2025-07-29 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 0 |
| 2025-07-28 | 34,800.00 | 34,800.00 | 33,400.00 | 33,600.00 | 33,600.00 | 5 |
| 2025-07-25 | 33,800.00 | 33,800.00 | 33,200.00 | 33,200.00 | 33,200.00 | 2 |
| 2025-07-24 | 34,400.00 | 34,400.00 | 30,600.00 | 33,600.00 | 33,600.00 | 36 |
| 2025-07-23 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 1 |
| 2025-07-22 | 35,000.00 | 35,000.00 | 34,600.00 | 34,600.00 | 34,600.00 | 3 |
| 2025-07-21 | 34,000.00 | 36,000.00 | 32,400.00 | 35,400.00 | 35,400.00 | 27 |
| 2025-07-18 | 33,400.00 | 34,800.00 | 33,400.00 | 34,800.00 | 34,800.00 | 2 |
| 2025-07-17 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 1 |
| 2025-07-16 | 33,800.00 | 33,800.00 | 33,200.00 | 33,400.00 | 33,400.00 | 3 |
| 2025-07-15 | 34,000.00 | 34,400.00 | 34,000.00 | 34,200.00 | 34,200.00 | 3 |
| 2025-07-14 | 32,600.00 | 32,600.00 | 32,000.00 | 32,600.00 | 32,600.00 | 4 |
| 2025-07-11 | 32,200.00 | 32,200.00 | 31,000.00 | 32,000.00 | 32,000.00 | 8 |
| 2025-07-10 | 32,000.00 | 33,000.00 | 32,000.00 | 33,000.00 | 33,000.00 | 2 |
| 2025-07-09 | 33,000.00 | 34,000.00 | 31,000.00 | 32,600.00 | 32,600.00 | 105 |
| 2025-07-08 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 0 |
| 2025-07-07 | 34,600.00 | 35,000.00 | 34,000.00 | 34,600.00 | 34,600.00 | 4 |
| 2025-07-04 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | 1 |
| 2025-07-03 | 35,000.00 | 35,000.00 | 34,800.00 | 35,000.00 | 35,000.00 | 2 |
| 2025-07-02 | 36,400.00 | 36,400.00 | 34,800.00 | 35,600.00 | 35,600.00 | 10 |
| 2025-07-01 | 35,800.00 | 36,800.00 | 35,800.00 | 36,800.00 | 36,800.00 | 4 |
| 2025-06-30 | 36,800.00 | 36,800.00 | 35,800.00 | 36,400.00 | 36,400.00 | 13 |
| 2025-06-27 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 1 |
| 2025-06-26 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 0 |
| 2025-06-25 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 1 |
| 2025-06-24 | 34,400.00 | 34,800.00 | 34,400.00 | 34,800.00 | 34,800.00 | 3 |
| 2025-06-23 | 34,800.00 | 34,800.00 | 34,400.00 | 34,400.00 | 34,400.00 | 2 |
| 2025-06-20 | 35,800.00 | 35,800.00 | 35,400.00 | 35,400.00 | 35,400.00 | 2 |
| 2025-06-19 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 0 |
| 2025-06-18 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 2 |
| 2025-06-17 | 34,600.00 | 34,800.00 | 34,400.00 | 34,400.00 | 34,400.00 | 4 |
| 2025-06-16 | 34,200.00 | 34,200.00 | 34,000.00 | 34,000.00 | 34,000.00 | 5 |
| 2025-06-13 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 0 |
| 2025-06-11 | 35,800.00 | 36,400.00 | 35,600.00 | 35,600.00 | 35,600.00 | 6 |
| 2025-06-10 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | 1 |
| 2025-06-09 | 36,600.00 | 36,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 8 |
| 2025-06-06 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 0 |
| 2025-06-05 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 0 |
| 2025-06-04 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 0 |
| 2025-06-03 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 2 |
| 2025-06-02 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 1 |
| 2025-05-30 | 36,200.00 | 36,200.00 | 36,200.00 | 36,200.00 | 36,200.00 | 1 |
| 2025-05-29 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 0 |
| 2025-05-28 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 0 |
| 2025-05-27 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 1 |
| 2025-05-26 | 36,600.00 | 36,800.00 | 35,800.00 | 36,000.00 | 36,000.00 | 7 |
| 2025-05-23 | 36,400.00 | 37,000.00 | 36,000.00 | 36,400.00 | 36,400.00 | 10 |
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.