Korshunovskii GOK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 36,200.00 | 37,000.00 | 36,200.00 | 36,200.00 | 36,200.00 | 4 |
| 2024-11-27 | 33,400.00 | 37,400.00 | 33,400.00 | 37,400.00 | 37,400.00 | 7 |
| 2024-11-26 | 37,000.00 | 37,000.00 | 33,800.00 | 35,000.00 | 35,000.00 | 19 |
| 2024-11-25 | 36,800.00 | 37,800.00 | 36,800.00 | 37,800.00 | 37,800.00 | 5 |
| 2024-11-22 | 38,000.00 | 38,000.00 | 37,000.00 | 37,800.00 | 37,800.00 | 6 |
| 2024-11-21 | 37,000.00 | 38,200.00 | 37,000.00 | 38,000.00 | 38,000.00 | 6 |
| 2024-11-20 | 38,600.00 | 38,600.00 | 38,000.00 | 38,000.00 | 38,000.00 | 3 |
| 2024-11-19 | 39,200.00 | 39,200.00 | 38,000.00 | 38,600.00 | 38,600.00 | 7 |
| 2024-11-18 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 2 |
| 2024-11-15 | 39,600.00 | 39,600.00 | 39,600.00 | 39,600.00 | 39,600.00 | 0 |
| 2024-11-14 | 40,600.00 | 40,600.00 | 39,000.00 | 39,600.00 | 39,600.00 | 5 |
| 2024-11-13 | 41,200.00 | 41,200.00 | 40,000.00 | 40,200.00 | 40,200.00 | 3 |
| 2024-11-12 | 39,600.00 | 41,200.00 | 39,600.00 | 40,800.00 | 40,800.00 | 8 |
| 2024-11-11 | 38,800.00 | 40,000.00 | 38,400.00 | 39,600.00 | 39,600.00 | 29 |
| 2024-11-08 | 39,400.00 | 39,600.00 | 38,800.00 | 39,200.00 | 39,200.00 | 7 |
| 2024-11-07 | 39,200.00 | 39,200.00 | 38,600.00 | 38,800.00 | 38,800.00 | 4 |
| 2024-11-06 | 38,600.00 | 39,800.00 | 38,600.00 | 39,200.00 | 39,200.00 | 79 |
| 2024-11-05 | 39,800.00 | 39,800.00 | 38,800.00 | 39,400.00 | 39,400.00 | 7 |
| 2024-11-02 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 1 |
| 2024-11-01 | 39,200.00 | 39,200.00 | 38,600.00 | 38,600.00 | 38,600.00 | 2 |
| 2024-10-31 | 40,000.00 | 40,000.00 | 38,600.00 | 38,600.00 | 38,600.00 | 8 |
| 2024-10-30 | 38,800.00 | 40,000.00 | 38,800.00 | 40,000.00 | 40,000.00 | 14 |
| 2024-10-29 | 38,600.00 | 40,000.00 | 38,600.00 | 38,800.00 | 38,800.00 | 18 |
| 2024-10-28 | 41,000.00 | 41,000.00 | 38,600.00 | 39,000.00 | 39,000.00 | 5 |
| 2024-10-25 | 42,000.00 | 42,000.00 | 41,600.00 | 41,600.00 | 41,600.00 | 3 |
| 2024-10-24 | 42,400.00 | 43,600.00 | 41,400.00 | 42,200.00 | 42,200.00 | 27 |
| 2024-10-23 | 43,800.00 | 43,800.00 | 42,400.00 | 42,600.00 | 42,600.00 | 10 |
| 2024-10-22 | 42,400.00 | 43,400.00 | 42,400.00 | 43,400.00 | 43,400.00 | 4 |
| 2024-10-21 | 43,400.00 | 43,400.00 | 42,800.00 | 42,800.00 | 42,800.00 | 2 |
| 2024-10-18 | 43,000.00 | 43,800.00 | 42,400.00 | 42,800.00 | 42,800.00 | 13 |
| 2024-10-17 | 44,000.00 | 44,000.00 | 43,200.00 | 43,400.00 | 43,400.00 | 3 |
| 2024-10-16 | 43,600.00 | 43,800.00 | 43,600.00 | 43,800.00 | 43,800.00 | 2 |
| 2024-10-15 | 43,400.00 | 43,600.00 | 42,400.00 | 43,600.00 | 43,600.00 | 22 |
| 2024-10-14 | 43,400.00 | 43,400.00 | 42,200.00 | 43,400.00 | 43,400.00 | 11 |
| 2024-10-11 | 42,800.00 | 42,800.00 | 42,800.00 | 42,800.00 | 42,800.00 | 1 |
| 2024-10-10 | 42,400.00 | 42,400.00 | 42,400.00 | 42,400.00 | 42,400.00 | 1 |
| 2024-10-09 | 42,400.00 | 42,400.00 | 42,400.00 | 42,400.00 | 42,400.00 | 0 |
| 2024-10-08 | 44,400.00 | 44,400.00 | 42,400.00 | 42,400.00 | 42,400.00 | 2 |
| 2024-10-07 | 44,600.00 | 45,800.00 | 42,200.00 | 42,600.00 | 42,600.00 | 8 |
| 2024-10-04 | 42,600.00 | 42,800.00 | 42,600.00 | 42,800.00 | 42,800.00 | 8 |
| 2024-10-03 | 42,000.00 | 46,400.00 | 41,800.00 | 42,800.00 | 42,800.00 | 32 |
| 2024-10-02 | 41,400.00 | 41,400.00 | 41,400.00 | 41,400.00 | 41,400.00 | 7 |
| 2024-10-01 | 42,000.00 | 42,600.00 | 41,600.00 | 42,600.00 | 42,600.00 | 7 |
| 2024-09-30 | 42,200.00 | 45,800.00 | 41,600.00 | 42,200.00 | 42,200.00 | 16 |
| 2024-09-27 | 42,200.00 | 42,200.00 | 42,200.00 | 42,200.00 | 42,200.00 | 1 |
| 2024-09-26 | 46,800.00 | 46,800.00 | 42,000.00 | 42,200.00 | 42,200.00 | 12 |
| 2024-09-25 | 42,800.00 | 46,600.00 | 42,800.00 | 43,200.00 | 43,200.00 | 31 |
| 2024-09-24 | 43,400.00 | 43,400.00 | 41,800.00 | 41,800.00 | 41,800.00 | 3 |
| 2024-09-23 | 42,400.00 | 42,400.00 | 42,400.00 | 42,400.00 | 42,400.00 | 2 |
| 2024-09-20 | 42,400.00 | 42,400.00 | 42,400.00 | 42,400.00 | 42,400.00 | 1 |
| 2024-09-19 | 41,200.00 | 41,400.00 | 40,200.00 | 40,800.00 | 40,800.00 | 4 |
| 2024-09-18 | 41,800.00 | 42,600.00 | 41,200.00 | 41,200.00 | 41,200.00 | 7 |
| 2024-09-17 | 39,800.00 | 41,200.00 | 39,800.00 | 41,200.00 | 41,200.00 | 2 |
| 2024-09-16 | 41,000.00 | 41,000.00 | 39,200.00 | 40,200.00 | 40,200.00 | 20 |
| 2024-09-13 | 40,200.00 | 41,400.00 | 39,000.00 | 40,600.00 | 40,600.00 | 16 |
| 2024-09-12 | 40,200.00 | 40,200.00 | 40,200.00 | 40,200.00 | 40,200.00 | 1 |
| 2024-09-11 | 40,400.00 | 40,400.00 | 40,200.00 | 40,200.00 | 40,200.00 | 3 |
| 2024-09-10 | 40,000.00 | 40,800.00 | 40,000.00 | 40,800.00 | 40,800.00 | 5 |
| 2024-09-09 | 40,400.00 | 41,800.00 | 39,000.00 | 39,400.00 | 39,400.00 | 7 |
| 2024-09-06 | 39,600.00 | 39,800.00 | 39,600.00 | 39,800.00 | 39,800.00 | 2 |
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.