GO Element Co., Ltd. (KOSDAQ:311320)
South Korea · Delayed Price · Currency is KRW 7,250.00
+280.00 (4.02%)
At close: Sep 29, 2025
GO Element Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7,710.00 | 7,920.00 | 7,670.00 | 7,870.00 | 7,870.00 | 3.96% | 110,711 |
| Oct 2, 2025 | 7,430.00 | 7,700.00 | 7,420.00 | 7,570.00 | 7,570.00 | 2.16% | 90,762 |
| Oct 1, 2025 | 7,110.00 | 7,500.00 | 7,110.00 | 7,410.00 | 7,410.00 | 3.35% | 74,267 |
| Sep 30, 2025 | 7,180.00 | 7,300.00 | 7,100.00 | 7,170.00 | 7,170.00 | -1.10% | 24,757 |
| Sep 29, 2025 | 6,970.00 | 7,300.00 | 6,970.00 | 7,250.00 | 7,250.00 | 4.02% | 33,567 |
| Sep 26, 2025 | 7,240.00 | 7,280.00 | 6,940.00 | 6,970.00 | 6,970.00 | -4.39% | 59,647 |
| Sep 25, 2025 | 7,280.00 | 7,400.00 | 7,200.00 | 7,290.00 | 7,290.00 | -1.49% | 30,997 |
| Sep 24, 2025 | 7,430.00 | 7,470.00 | 7,150.00 | 7,400.00 | 7,400.00 | -0.40% | 56,673 |
| Sep 23, 2025 | 7,530.00 | 7,530.00 | 7,310.00 | 7,430.00 | 7,430.00 | -1.07% | 86,267 |
| Sep 22, 2025 | 7,170.00 | 7,510.00 | 7,170.00 | 7,510.00 | 7,510.00 | 4.74% | 94,961 |
| Sep 19, 2025 | 7,270.00 | 7,300.00 | 7,100.00 | 7,170.00 | 7,170.00 | -1.10% | 22,872 |
| Sep 18, 2025 | 7,030.00 | 7,400.00 | 6,970.00 | 7,250.00 | 7,250.00 | 4.47% | 104,512 |
| Sep 17, 2025 | 7,070.00 | 7,070.00 | 6,850.00 | 6,940.00 | 6,940.00 | -1.84% | 46,444 |
| Sep 16, 2025 | 7,110.00 | 7,120.00 | 6,970.00 | 7,070.00 | 7,070.00 | 0.57% | 29,146 |
| Sep 15, 2025 | 7,010.00 | 7,120.00 | 6,900.00 | 7,030.00 | 7,030.00 | 0.57% | 53,641 |
| Sep 12, 2025 | 6,820.00 | 7,070.00 | 6,820.00 | 6,990.00 | 6,990.00 | 2.64% | 67,453 |
| Sep 11, 2025 | 6,750.00 | 6,920.00 | 6,750.00 | 6,810.00 | 6,810.00 | 0.89% | 49,756 |
| Sep 10, 2025 | 6,680.00 | 6,850.00 | 6,660.00 | 6,750.00 | 6,750.00 | 0.15% | 42,230 |
| Sep 9, 2025 | 6,750.00 | 6,750.00 | 6,640.00 | 6,740.00 | 6,740.00 | 0.15% | 18,077 |
| Sep 8, 2025 | 6,710.00 | 6,760.00 | 6,370.00 | 6,730.00 | 6,730.00 | 0.30% | 26,764 |
| Sep 5, 2025 | 6,580.00 | 6,770.00 | 6,560.00 | 6,710.00 | 6,710.00 | 3.71% | 64,160 |
| Sep 4, 2025 | 6,480.00 | 6,540.00 | 6,400.00 | 6,470.00 | 6,470.00 | 0.47% | 14,998 |
| Sep 3, 2025 | 6,460.00 | 6,470.00 | 6,350.00 | 6,440.00 | 6,440.00 | 1.58% | 8,128 |
| Sep 2, 2025 | 6,390.00 | 6,510.00 | 6,310.00 | 6,340.00 | 6,340.00 | -0.78% | 16,148 |
| Sep 1, 2025 | 6,510.00 | 6,570.00 | 6,370.00 | 6,390.00 | 6,390.00 | -1.84% | 25,888 |
| Aug 29, 2025 | 6,540.00 | 6,620.00 | 6,500.00 | 6,510.00 | 6,510.00 | -0.76% | 13,689 |
| Aug 28, 2025 | 6,650.00 | 6,660.00 | 6,560.00 | 6,560.00 | 6,560.00 | -1.35% | 7,749 |
| Aug 27, 2025 | 6,600.00 | 6,650.00 | 6,510.00 | 6,650.00 | 6,650.00 | 1.22% | 18,428 |
| Aug 26, 2025 | 6,600.00 | 6,630.00 | 6,500.00 | 6,570.00 | 6,570.00 | -0.45% | 14,278 |
| Aug 25, 2025 | 6,520.00 | 6,670.00 | 6,460.00 | 6,600.00 | 6,600.00 | 2.33% | 28,869 |
| Aug 22, 2025 | 6,400.00 | 6,480.00 | 6,370.00 | 6,450.00 | 6,450.00 | 1.26% | 18,049 |
| Aug 21, 2025 | 6,500.00 | 6,580.00 | 6,370.00 | 6,370.00 | 6,370.00 | -2.00% | 28,644 |
| Aug 20, 2025 | 6,530.00 | 6,600.00 | 6,360.00 | 6,500.00 | 6,500.00 | -0.91% | 60,537 |
| Aug 19, 2025 | 6,590.00 | 6,700.00 | 6,520.00 | 6,560.00 | 6,560.00 | -0.30% | 33,965 |
| Aug 18, 2025 | 6,730.00 | 6,740.00 | 6,550.00 | 6,580.00 | 6,580.00 | -2.23% | 63,764 |
| Aug 14, 2025 | 6,920.00 | 6,950.00 | 6,720.00 | 6,730.00 | 6,730.00 | -2.75% | 107,391 |
| Aug 13, 2025 | 6,790.00 | 6,990.00 | 6,690.00 | 6,920.00 | 6,920.00 | 2.98% | 149,347 |
| Aug 12, 2025 | 6,750.00 | 7,160.00 | 6,710.00 | 6,720.00 | 6,720.00 | -0.74% | 502,264 |
| Aug 11, 2025 | 6,790.00 | 7,040.00 | 6,770.00 | 6,770.00 | 6,770.00 | - | 332,242 |
| Aug 8, 2025 | 6,470.00 | 7,830.00 | 6,370.00 | 6,770.00 | 6,770.00 | 4.64% | 4,383,332 |
| Aug 7, 2025 | 6,480.00 | 6,540.00 | 6,420.00 | 6,470.00 | 6,470.00 | 0.78% | 4,456 |
| Aug 6, 2025 | 6,510.00 | 6,510.00 | 6,390.00 | 6,420.00 | 6,420.00 | -1.23% | 12,830 |
| Aug 5, 2025 | 6,480.00 | 6,570.00 | 6,450.00 | 6,500.00 | 6,500.00 | 0.31% | 7,171 |
| Aug 4, 2025 | 6,540.00 | 6,600.00 | 6,400.00 | 6,480.00 | 6,480.00 | -0.31% | 21,842 |
| Aug 1, 2025 | 6,630.00 | 6,630.00 | 6,440.00 | 6,500.00 | 6,500.00 | -1.52% | 15,557 |
| Jul 31, 2025 | 6,650.00 | 6,650.00 | 6,500.00 | 6,600.00 | 6,600.00 | -0.45% | 11,369 |
| Jul 30, 2025 | 6,600.00 | 6,670.00 | 6,460.00 | 6,630.00 | 6,630.00 | 1.69% | 8,212 |
| Jul 29, 2025 | 6,520.00 | 6,610.00 | 6,470.00 | 6,520.00 | 6,520.00 | -0.61% | 14,101 |
| Jul 28, 2025 | 6,510.00 | 6,570.00 | 6,480.00 | 6,560.00 | 6,560.00 | 0.77% | 18,493 |
| Jul 25, 2025 | 6,530.00 | 6,700.00 | 6,510.00 | 6,510.00 | 6,510.00 | -0.31% | 19,797 |