Gold Pacific Co., Ltd. (038530.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 274.00 | 275.00 | 269.00 | 272.00 | 272.00 | 352,727 |
| 16 May 2024 | 273.00 | 276.00 | 270.00 | 273.00 | 273.00 | 460,422 |
| 14 May 2024 | 275.00 | 277.00 | 271.00 | 273.00 | 273.00 | 218,775 |
| 13 May 2024 | 281.00 | 281.00 | 273.00 | 275.00 | 275.00 | 341,663 |
| 10 May 2024 | 281.00 | 283.00 | 278.00 | 281.00 | 281.00 | 317,719 |
| 09 May 2024 | 278.00 | 282.00 | 277.00 | 280.00 | 280.00 | 251,584 |
| 08 May 2024 | 281.00 | 283.00 | 278.00 | 278.00 | 278.00 | 305,165 |
| 07 May 2024 | 283.00 | 284.00 | 278.00 | 281.00 | 281.00 | 392,887 |
| 03 May 2024 | 285.00 | 290.00 | 280.00 | 283.00 | 283.00 | 544,198 |
| 02 May 2024 | 292.00 | 295.00 | 283.00 | 284.00 | 284.00 | 785,966 |
| 30 Apr 2024 | 290.00 | 311.00 | 283.00 | 290.00 | 290.00 | 2,278,410 |
| 29 Apr 2024 | 277.00 | 324.00 | 270.00 | 289.00 | 289.00 | 6,653,988 |
| 26 Apr 2024 | 270.00 | 273.00 | 265.00 | 267.00 | 267.00 | 360,162 |
| 25 Apr 2024 | 274.00 | 278.00 | 267.00 | 270.00 | 270.00 | 283,384 |
| 24 Apr 2024 | 275.00 | 279.00 | 270.00 | 274.00 | 274.00 | 301,269 |
| 23 Apr 2024 | 286.00 | 286.00 | 272.00 | 276.00 | 276.00 | 278,667 |
| 22 Apr 2024 | 263.00 | 287.00 | 263.00 | 273.00 | 273.00 | 592,109 |
| 19 Apr 2024 | 277.00 | 280.00 | 263.00 | 267.00 | 267.00 | 686,713 |
| 18 Apr 2024 | 271.00 | 285.00 | 268.00 | 277.00 | 277.00 | 408,352 |
| 17 Apr 2024 | 262.00 | 288.00 | 262.00 | 271.00 | 271.00 | 1,582,099 |
| 16 Apr 2024 | 277.00 | 283.00 | 260.00 | 262.00 | 262.00 | 872,980 |
| 15 Apr 2024 | 289.00 | 289.00 | 272.00 | 277.00 | 277.00 | 967,821 |
| 12 Apr 2024 | 292.00 | 302.00 | 286.00 | 291.00 | 291.00 | 854,003 |
| 11 Apr 2024 | 313.00 | 313.00 | 289.00 | 292.00 | 292.00 | 1,538,451 |
| 09 Apr 2024 | 314.00 | 316.00 | 306.00 | 314.00 | 314.00 | 901,020 |
| 08 Apr 2024 | 308.00 | 333.00 | 308.00 | 316.00 | 316.00 | 1,835,643 |
| 05 Apr 2024 | 313.00 | 317.00 | 306.00 | 307.00 | 307.00 | 1,130,896 |
| 04 Apr 2024 | 304.00 | 340.00 | 300.00 | 319.00 | 319.00 | 4,869,017 |
| 03 Apr 2024 | 320.00 | 322.00 | 299.00 | 304.00 | 304.00 | 1,435,012 |
| 02 Apr 2024 | 327.00 | 332.00 | 311.00 | 320.00 | 320.00 | 1,676,797 |
| 01 Apr 2024 | 315.00 | 339.00 | 309.00 | 326.00 | 326.00 | 1,915,341 |
| 29 Mar 2024 | 317.00 | 345.00 | 300.00 | 323.00 | 323.00 | 3,636,763 |
| 28 Mar 2024 | 317.00 | 343.00 | 310.00 | 318.00 | 318.00 | 4,850,512 |
| 27 Mar 2024 | 345.00 | 345.00 | 306.00 | 321.00 | 321.00 | 6,535,235 |
| 26 Mar 2024 | 368.00 | 368.00 | 335.00 | 345.00 | 345.00 | 10,112,950 |
| 25 Mar 2024 | 311.00 | 376.00 | 285.00 | 368.00 | 368.00 | 32,701,920 |
| 22 Mar 2024 | 318.00 | 324.00 | 292.00 | 292.00 | 292.00 | 6,012,107 |
| 21 Mar 2024 | 270.00 | 333.00 | 267.00 | 320.00 | 320.00 | 36,328,610 |
| 20 Mar 2024 | 269.00 | 272.00 | 255.00 | 264.00 | 264.00 | 3,669,206 |
| 19 Mar 2024 | 241.00 | 309.00 | 240.00 | 275.00 | 275.00 | 38,712,500 |
| 18 Mar 2024 | 238.00 | 243.00 | 237.00 | 240.00 | 240.00 | 250,302 |
| 15 Mar 2024 | 243.00 | 245.00 | 235.00 | 237.00 | 237.00 | 536,685 |
| 14 Mar 2024 | 245.00 | 250.00 | 240.00 | 243.00 | 243.00 | 317,311 |
| 13 Mar 2024 | 245.00 | 246.00 | 243.00 | 245.00 | 245.00 | 184,766 |
| 12 Mar 2024 | 248.00 | 253.00 | 241.00 | 244.00 | 244.00 | 391,735 |
| 11 Mar 2024 | 243.00 | 259.00 | 243.00 | 249.00 | 249.00 | 784,419 |
| 08 Mar 2024 | 240.00 | 245.00 | 239.00 | 243.00 | 243.00 | 262,287 |
| 07 Mar 2024 | 249.00 | 249.00 | 240.00 | 240.00 | 240.00 | 283,291 |
| 06 Mar 2024 | 239.00 | 248.00 | 239.00 | 243.00 | 243.00 | 239,320 |
| 05 Mar 2024 | 241.00 | 248.00 | 240.00 | 244.00 | 244.00 | 442,919 |
| 04 Mar 2024 | 252.00 | 257.00 | 244.00 | 246.00 | 246.00 | 466,052 |
| 29 Feb 2024 | 247.00 | 267.00 | 241.00 | 252.00 | 252.00 | 1,717,874 |
| 28 Feb 2024 | 237.00 | 269.00 | 237.00 | 241.00 | 241.00 | 2,938,032 |
| 27 Feb 2024 | 245.00 | 245.00 | 236.00 | 237.00 | 237.00 | 599,772 |
| 26 Feb 2024 | 244.00 | 248.00 | 242.00 | 246.00 | 246.00 | 220,577 |
| 23 Feb 2024 | 244.00 | 250.00 | 240.00 | 249.00 | 249.00 | 295,502 |
| 22 Feb 2024 | 251.00 | 251.00 | 240.00 | 244.00 | 244.00 | 439,582 |
| 21 Feb 2024 | 258.00 | 263.00 | 246.00 | 251.00 | 251.00 | 565,124 |
| 20 Feb 2024 | 269.00 | 270.00 | 252.00 | 252.00 | 252.00 | 1,050,070 |
| 19 Feb 2024 | 245.00 | 282.00 | 240.00 | 265.00 | 265.00 | 6,820,196 |
| 16 Feb 2024 | 240.00 | 243.00 | 238.00 | 242.00 | 242.00 | 305,813 |
| 15 Feb 2024 | 241.00 | 244.00 | 238.00 | 240.00 | 240.00 | 265,898 |
| 14 Feb 2024 | 243.00 | 243.00 | 237.00 | 240.00 | 240.00 | 286,090 |
| 13 Feb 2024 | 245.00 | 245.00 | 236.00 | 244.00 | 244.00 | 162,475 |
| 08 Feb 2024 | 238.00 | 242.00 | 234.00 | 239.00 | 239.00 | 294,465 |
| 07 Feb 2024 | 240.00 | 243.00 | 236.00 | 238.00 | 238.00 | 202,102 |
| 06 Feb 2024 | 244.00 | 246.00 | 232.00 | 240.00 | 240.00 | 122,012 |
| 05 Feb 2024 | 238.00 | 246.00 | 236.00 | 244.00 | 244.00 | 203,233 |
| 02 Feb 2024 | 233.00 | 239.00 | 233.00 | 238.00 | 238.00 | 274,815 |
| 01 Feb 2024 | 234.00 | 237.00 | 233.00 | 233.00 | 233.00 | 264,463 |
| 31 Jan 2024 | 236.00 | 239.00 | 230.00 | 234.00 | 234.00 | 218,304 |
| 30 Jan 2024 | 235.00 | 238.00 | 232.00 | 236.00 | 236.00 | 106,262 |
| 29 Jan 2024 | 238.00 | 242.00 | 235.00 | 235.00 | 235.00 | 185,526 |
| 26 Jan 2024 | 233.00 | 249.00 | 231.00 | 236.00 | 236.00 | 330,207 |
| 25 Jan 2024 | 233.00 | 235.00 | 228.00 | 234.00 | 234.00 | 249,029 |
| 24 Jan 2024 | 240.00 | 240.00 | 231.00 | 233.00 | 233.00 | 263,111 |
| 23 Jan 2024 | 236.00 | 240.00 | 230.00 | 238.00 | 238.00 | 524,227 |
| 22 Jan 2024 | 251.00 | 253.00 | 225.00 | 236.00 | 236.00 | 1,340,996 |
| 19 Jan 2024 | 251.00 | 254.00 | 249.00 | 249.00 | 249.00 | 374,074 |
| 18 Jan 2024 | 253.00 | 255.00 | 247.00 | 250.00 | 250.00 | 427,896 |
| 17 Jan 2024 | 257.00 | 261.00 | 250.00 | 250.00 | 250.00 | 354,490 |
| 16 Jan 2024 | 260.00 | 263.00 | 249.00 | 259.00 | 259.00 | 733,519 |
| 15 Jan 2024 | 274.00 | 274.00 | 255.00 | 260.00 | 260.00 | 1,080,674 |
| 12 Jan 2024 | 282.00 | 284.00 | 269.00 | 274.00 | 274.00 | 394,909 |
| 11 Jan 2024 | 277.00 | 282.00 | 276.00 | 282.00 | 282.00 | 131,817 |
| 10 Jan 2024 | 287.00 | 287.00 | 276.00 | 277.00 | 277.00 | 450,145 |
| 09 Jan 2024 | 287.00 | 288.00 | 279.00 | 283.00 | 283.00 | 315,688 |
| 08 Jan 2024 | 289.00 | 293.00 | 279.00 | 284.00 | 284.00 | 371,881 |
| 05 Jan 2024 | 283.00 | 289.00 | 280.00 | 286.00 | 286.00 | 216,494 |
| 04 Jan 2024 | 289.00 | 292.00 | 279.00 | 282.00 | 282.00 | 397,737 |
| 03 Jan 2024 | 288.00 | 291.00 | 281.00 | 291.00 | 291.00 | 408,420 |
| 02 Jan 2024 | 288.00 | 288.00 | 280.00 | 287.00 | 287.00 | 386,854 |
| 28 Dec 2023 | 272.00 | 289.00 | 271.00 | 281.00 | 281.00 | 925,165 |
| 27 Dec 2023 | 274.00 | 279.00 | 268.00 | 270.00 | 270.00 | 397,958 |
| 26 Dec 2023 | 283.00 | 295.00 | 274.00 | 274.00 | 274.00 | 775,212 |
| 22 Dec 2023 | 265.00 | 290.00 | 263.00 | 277.00 | 277.00 | 1,154,216 |
| 21 Dec 2023 | 267.00 | 269.00 | 260.00 | 265.00 | 265.00 | 315,605 |
| 20 Dec 2023 | 264.00 | 266.00 | 261.00 | 266.00 | 266.00 | 275,527 |
| 19 Dec 2023 | 260.00 | 268.00 | 259.00 | 262.00 | 262.00 | 474,305 |
| 18 Dec 2023 | 263.00 | 263.00 | 255.00 | 260.00 | 260.00 | 348,517 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.