Korshunovskii GOK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 42,400.00 | 43,400.00 | 42,400.00 | 42,600.00 | 42,600.00 | 12 |
| 2025-02-24 | 43,400.00 | 43,400.00 | 41,800.00 | 42,400.00 | 42,400.00 | 19 |
| 2025-02-21 | 46,000.00 | 46,000.00 | 42,800.00 | 43,400.00 | 43,400.00 | 13 |
| 2025-02-20 | 40,800.00 | 43,800.00 | 40,800.00 | 42,800.00 | 42,800.00 | 29 |
| 2025-02-19 | 40,600.00 | 41,800.00 | 40,400.00 | 40,400.00 | 40,400.00 | 14 |
| 2025-02-18 | 42,800.00 | 42,800.00 | 41,200.00 | 41,200.00 | 41,200.00 | 5 |
| 2025-02-17 | 40,600.00 | 42,800.00 | 40,600.00 | 42,800.00 | 42,800.00 | 29 |
| 2025-02-14 | 40,200.00 | 41,600.00 | 40,200.00 | 40,400.00 | 40,400.00 | 23 |
| 2025-02-13 | 40,200.00 | 42,000.00 | 40,200.00 | 41,000.00 | 41,000.00 | 22 |
| 2025-02-12 | 39,800.00 | 40,000.00 | 39,600.00 | 39,600.00 | 39,600.00 | 13 |
| 2025-02-11 | 39,400.00 | 39,400.00 | 39,400.00 | 39,400.00 | 39,400.00 | 2 |
| 2025-02-10 | 39,400.00 | 40,000.00 | 39,400.00 | 39,400.00 | 39,400.00 | 4 |
| 2025-02-07 | 38,800.00 | 38,800.00 | 38,600.00 | 38,800.00 | 38,800.00 | 4 |
| 2025-02-06 | 39,000.00 | 39,600.00 | 38,800.00 | 39,600.00 | 39,600.00 | 3 |
| 2025-02-05 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 1 |
| 2025-02-04 | 39,800.00 | 40,000.00 | 39,800.00 | 39,800.00 | 39,800.00 | 3 |
| 2025-02-03 | 40,400.00 | 40,400.00 | 39,800.00 | 39,800.00 | 39,800.00 | 38 |
| 2025-01-31 | 40,400.00 | 40,600.00 | 40,200.00 | 40,400.00 | 40,400.00 | 9 |
| 2025-01-30 | 40,600.00 | 41,800.00 | 40,400.00 | 41,400.00 | 41,400.00 | 11 |
| 2025-01-29 | 39,000.00 | 40,600.00 | 39,000.00 | 40,400.00 | 40,400.00 | 9 |
| 2025-01-28 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 0 |
| 2025-01-27 | 39,000.00 | 39,000.00 | 38,400.00 | 38,600.00 | 38,600.00 | 7 |
| 2025-01-24 | 40,600.00 | 40,600.00 | 38,800.00 | 40,600.00 | 40,600.00 | 11 |
| 2025-01-23 | 40,800.00 | 40,800.00 | 40,800.00 | 40,800.00 | 40,800.00 | 0 |
| 2025-01-22 | 40,200.00 | 40,800.00 | 40,000.00 | 40,800.00 | 40,800.00 | 3 |
| 2025-01-21 | 40,800.00 | 40,800.00 | 40,200.00 | 40,600.00 | 40,600.00 | 4 |
| 2025-01-20 | 40,000.00 | 41,800.00 | 39,400.00 | 40,200.00 | 40,200.00 | 17 |
| 2025-01-17 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 4 |
| 2025-01-16 | 39,200.00 | 39,800.00 | 39,200.00 | 39,800.00 | 39,800.00 | 2 |
| 2025-01-15 | 39,400.00 | 39,400.00 | 39,200.00 | 39,200.00 | 39,200.00 | 2 |
| 2025-01-14 | 39,000.00 | 39,200.00 | 39,000.00 | 39,200.00 | 39,200.00 | 7 |
| 2025-01-13 | 40,000.00 | 41,200.00 | 39,200.00 | 39,200.00 | 39,200.00 | 8 |
| 2025-01-10 | 38,600.00 | 39,200.00 | 38,600.00 | 39,200.00 | 39,200.00 | 3 |
| 2025-01-09 | 39,200.00 | 39,200.00 | 39,200.00 | 39,200.00 | 39,200.00 | 1 |
| 2025-01-08 | 38,400.00 | 39,200.00 | 38,400.00 | 39,000.00 | 39,000.00 | 7 |
| 2025-01-06 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 1 |
| 2025-01-03 | 37,200.00 | 39,200.00 | 37,000.00 | 38,400.00 | 38,400.00 | 6 |
| 2024-12-30 | 37,600.00 | 37,800.00 | 36,600.00 | 36,600.00 | 36,600.00 | 9 |
| 2024-12-28 | 37,000.00 | 37,800.00 | 35,600.00 | 35,800.00 | 35,800.00 | 7 |
| 2024-12-27 | 37,000.00 | 38,000.00 | 36,000.00 | 36,800.00 | 36,800.00 | 12 |
| 2024-12-26 | 36,800.00 | 36,800.00 | 36,000.00 | 36,800.00 | 36,800.00 | 10 |
| 2024-12-25 | 36,600.00 | 36,800.00 | 36,600.00 | 36,800.00 | 36,800.00 | 2 |
| 2024-12-24 | 35,000.00 | 37,800.00 | 35,000.00 | 36,000.00 | 36,000.00 | 22 |
| 2024-12-23 | 36,200.00 | 36,200.00 | 36,000.00 | 36,200.00 | 36,200.00 | 2 |
| 2024-12-20 | 35,800.00 | 36,800.00 | 35,000.00 | 36,400.00 | 36,400.00 | 15 |
| 2024-12-19 | 33,200.00 | 34,000.00 | 33,200.00 | 34,000.00 | 34,000.00 | 4 |
| 2024-12-18 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 0 |
| 2024-12-17 | 34,200.00 | 35,000.00 | 32,000.00 | 33,200.00 | 33,200.00 | 6 |
| 2024-12-16 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 3 |
| 2024-12-13 | 34,200.00 | 34,200.00 | 34,200.00 | 34,200.00 | 34,200.00 | 0 |
| 2024-12-12 | 34,200.00 | 34,200.00 | 34,200.00 | 34,200.00 | 34,200.00 | 0 |
| 2024-12-11 | 34,400.00 | 34,400.00 | 34,000.00 | 34,200.00 | 34,200.00 | 3 |
| 2024-12-10 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 1 |
| 2024-12-09 | 35,000.00 | 35,600.00 | 34,600.00 | 35,600.00 | 35,600.00 | 4 |
| 2024-12-06 | 35,000.00 | 35,000.00 | 34,800.00 | 35,000.00 | 35,000.00 | 4 |
| 2024-12-05 | 35,000.00 | 35,400.00 | 35,000.00 | 35,000.00 | 35,000.00 | 15 |
| 2024-12-04 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 0 |
| 2024-12-03 | 34,600.00 | 36,800.00 | 34,600.00 | 36,800.00 | 36,800.00 | 2 |
| 2024-12-02 | 35,600.00 | 36,000.00 | 35,600.00 | 35,800.00 | 35,800.00 | 6 |
| 2024-11-29 | 36,000.00 | 36,000.00 | 35,200.00 | 35,800.00 | 35,800.00 | 4 |
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.