Korshunovskii GOK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 237.00 | 242.60 | 234.00 | 235.60 | 235.60 | 2,114 |
| 2026-10-16 | 237.00 | 239.60 | 234.60 | 237.00 | 237.00 | 703 |
| 2026-10-15 | 237.80 | 239.40 | 234.40 | 236.40 | 236.40 | 374 |
| 2026-10-14 | 237.80 | 242.00 | 233.80 | 236.60 | 236.60 | 757 |
| 2026-10-13 | 231.20 | 242.60 | 231.20 | 237.00 | 237.00 | 1,181 |
| 2026-10-12 | 228.20 | 236.20 | 227.20 | 232.00 | 232.00 | 2,044 |
| 2026-10-09 | 231.20 | 236.60 | 225.00 | 228.20 | 228.20 | 691 |
| 2026-10-08 | 233.20 | 233.20 | 231.20 | 232.80 | 232.80 | 364 |
| 2026-10-07 | 235.20 | 237.60 | 233.00 | 234.20 | 234.20 | 840 |
| 2026-10-06 | 234.60 | 246.80 | 231.20 | 235.20 | 235.20 | 1,743 |
| 2026-10-05 | 234.60 | 238.00 | 231.40 | 235.60 | 235.60 | 976 |
| 2026-10-02 | 233.40 | 239.20 | 232.60 | 234.20 | 234.20 | 361 |
| 2026-10-01 | 225.00 | 244.20 | 225.00 | 239.00 | 239.00 | 9,929 |
| 2026-09-30 | 222.80 | 238.00 | 221.80 | 227.80 | 227.80 | 3,737 |
| 2026-09-29 | 224.40 | 239.00 | 222.20 | 228.60 | 228.60 | 13,289 |
| 2026-09-28 | 219.40 | 235.60 | 219.40 | 226.00 | 226.00 | 4,578 |
| 2026-09-25 | 225.60 | 238.00 | 211.20 | 223.00 | 223.00 | 7,792 |
| 2026-09-24 | 227.40 | 228.00 | 223.00 | 223.80 | 223.80 | 109 |
| 2026-09-23 | 225.40 | 226.80 | 225.00 | 225.20 | 225.20 | 64 |
| 2026-09-22 | 226.00 | 227.20 | 222.00 | 225.60 | 225.60 | 119 |
| 2026-09-21 | 226.40 | 226.80 | 223.00 | 224.20 | 224.20 | 250 |
| 2026-09-18 | 224.80 | 228.00 | 224.60 | 224.80 | 224.80 | 201 |
| 2026-09-17 | 223.20 | 225.60 | 223.00 | 223.00 | 223.00 | 65 |
| 2026-09-16 | 224.40 | 226.60 | 223.00 | 224.80 | 224.80 | 487 |
| 2026-09-15 | 227.00 | 227.40 | 225.00 | 226.60 | 226.60 | 353 |
| 2026-09-14 | 230.00 | 240.00 | 224.20 | 228.00 | 228.00 | 5,114 |
| 2026-09-11 | 224.20 | 230.00 | 220.80 | 228.00 | 228.00 | 864 |
| 2026-09-10 | 227.00 | 236.80 | 222.80 | 227.00 | 227.00 | 3,032 |
| 2026-09-09 | 225.80 | 230.20 | 224.40 | 228.00 | 228.00 | 1,209 |
| 2026-09-08 | 229.80 | 240.00 | 218.20 | 230.80 | 230.80 | 12,188 |
| 2026-09-07 | 235.60 | 242.20 | 226.20 | 230.00 | 230.00 | 3,881 |
| 2026-09-04 | 232.00 | 237.80 | 223.80 | 226.20 | 226.20 | 3,739 |
| 2026-09-03 | 228.20 | 235.20 | 225.60 | 228.00 | 228.00 | 4,090 |
| 2026-09-02 | 228.60 | 229.80 | 226.60 | 226.60 | 226.60 | 270 |
| 2026-09-01 | 230.20 | 233.00 | 228.00 | 228.60 | 228.60 | 136 |
| 2026-08-31 | 226.00 | 233.40 | 219.20 | 233.40 | 233.40 | 3,277 |
| 2026-08-28 | 225.00 | 231.60 | 224.80 | 226.20 | 226.20 | 618 |
| 2026-08-27 | 224.20 | 241.00 | 221.40 | 225.00 | 225.00 | 12,276 |
| 2026-08-26 | 224.60 | 227.40 | 223.00 | 224.20 | 224.20 | 163 |
| 2026-08-25 | 230.80 | 231.60 | 218.20 | 225.00 | 225.00 | 2,637 |
| 2026-08-24 | 236.80 | 236.80 | 217.00 | 221.60 | 221.60 | 5,291 |
| 2026-08-21 | 234.00 | 238.60 | 228.00 | 229.00 | 229.00 | 1,087 |
| 2026-08-20 | 245.40 | 247.60 | 229.00 | 230.40 | 230.40 | 5,175 |
| 2026-08-19 | 247.40 | 251.40 | 237.00 | 245.40 | 245.40 | 3,021 |
| 2026-08-18 | 257.60 | 259.60 | 245.80 | 249.60 | 249.60 | 4,849 |
| 2026-08-17 | 244.80 | 264.80 | 233.00 | 250.40 | 250.40 | 7,508 |
| 2026-08-14 | 263.40 | 266.00 | 240.00 | 244.20 | 244.20 | 7,369 |
| 2026-08-13 | 238.40 | 277.20 | 227.60 | 259.20 | 259.20 | 28,353 |
| 2026-08-12 | 239.60 | 268.00 | 220.40 | 240.40 | 240.40 | 15,372 |
| 2026-08-11 | 232.60 | 254.40 | 231.20 | 237.20 | 237.20 | 12,211 |
| 2026-08-10 | 240.00 | 250.80 | 230.00 | 233.60 | 233.60 | 10,803 |
| 2026-08-07 | 218.80 | 237.40 | 218.60 | 226.60 | 226.60 | 2,663 |
| 2026-08-06 | 222.00 | 223.60 | 215.20 | 222.80 | 222.80 | 728 |
| 2026-08-05 | 220.00 | 224.00 | 214.80 | 221.20 | 221.20 | 1,076 |
| 2026-08-04 | 224.40 | 224.80 | 215.60 | 222.40 | 222.40 | 2,923 |
| 2026-08-03 | 222.00 | 231.40 | 221.40 | 224.00 | 224.00 | 2,838 |
| 2026-07-31 | 218.00 | 233.00 | 217.80 | 222.20 | 222.20 | 2,908 |
| 2026-07-30 | 221.00 | 237.40 | 216.00 | 217.20 | 217.20 | 4,999 |
| 2026-07-29 | 216.00 | 220.60 | 214.60 | 216.20 | 216.20 | 2,271 |
| 2026-07-28 | 218.20 | 218.40 | 206.00 | 216.20 | 216.20 | 723 |
Page 1 of 22 · 1,270 trading daysOlder →
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.