GO Element Co., Ltd. (KOSDAQ:311320)
South Korea · Delayed Price · Currency is KRW 6,320.00
-40.00 (-0.63%)
Last updated: Nov 19, 2025, 9:57 AM KST
GO Element Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 6,300.00 | 6,380.00 | 6,210.00 | 6,240.00 | 6,240.00 | -1.89% | 24,098 |
| Nov 18, 2025 | 6,660.00 | 6,660.00 | 6,340.00 | 6,360.00 | 6,360.00 | -2.90% | 23,298 |
| Nov 17, 2025 | 6,560.00 | 6,700.00 | 6,490.00 | 6,550.00 | 6,550.00 | -0.91% | 16,329 |
| Nov 14, 2025 | 6,650.00 | 6,710.00 | 6,590.00 | 6,610.00 | 6,610.00 | -2.65% | 23,286 |
| Nov 13, 2025 | 6,820.00 | 6,890.00 | 6,710.00 | 6,790.00 | 6,790.00 | -0.44% | 11,144 |
| Nov 12, 2025 | 6,740.00 | 6,850.00 | 6,610.00 | 6,820.00 | 6,820.00 | 0.44% | 9,838 |
| Nov 11, 2025 | 6,750.00 | 6,980.00 | 6,700.00 | 6,790.00 | 6,790.00 | 0.59% | 17,150 |
| Nov 10, 2025 | 6,600.00 | 6,910.00 | 6,600.00 | 6,750.00 | 6,750.00 | 1.05% | 23,396 |
| Nov 7, 2025 | 6,650.00 | 6,920.00 | 6,540.00 | 6,680.00 | 6,680.00 | -3.05% | 30,350 |
| Nov 6, 2025 | 6,830.00 | 7,020.00 | 6,760.00 | 6,890.00 | 6,890.00 | 0.88% | 20,954 |
| Nov 5, 2025 | 7,180.00 | 7,180.00 | 6,600.00 | 6,830.00 | 6,830.00 | -3.94% | 72,585 |
| Nov 4, 2025 | 7,180.00 | 7,220.00 | 6,990.00 | 7,110.00 | 7,110.00 | - | 29,407 |
| Nov 3, 2025 | 6,940.00 | 7,230.00 | 6,900.00 | 7,110.00 | 7,110.00 | 2.45% | 45,531 |
| Oct 31, 2025 | 6,960.00 | 7,170.00 | 6,920.00 | 6,940.00 | 6,940.00 | -0.29% | 12,888 |
| Oct 30, 2025 | 7,210.00 | 7,270.00 | 6,920.00 | 6,960.00 | 6,960.00 | -3.47% | 38,388 |
| Oct 29, 2025 | 7,130.00 | 7,250.00 | 7,000.00 | 7,210.00 | 7,210.00 | 1.12% | 20,477 |
| Oct 28, 2025 | 7,060.00 | 7,310.00 | 6,960.00 | 7,130.00 | 7,130.00 | 0.99% | 33,259 |
| Oct 27, 2025 | 7,280.00 | 7,280.00 | 7,010.00 | 7,060.00 | 7,060.00 | -0.98% | 32,397 |
| Oct 24, 2025 | 7,040.00 | 7,320.00 | 7,040.00 | 7,130.00 | 7,130.00 | 1.28% | 35,620 |
| Oct 23, 2025 | 7,200.00 | 7,230.00 | 7,010.00 | 7,040.00 | 7,040.00 | -3.03% | 32,085 |
| Oct 22, 2025 | 7,410.00 | 7,410.00 | 7,020.00 | 7,260.00 | 7,260.00 | -0.68% | 23,976 |
| Oct 21, 2025 | 7,460.00 | 7,680.00 | 7,250.00 | 7,310.00 | 7,310.00 | -0.95% | 39,334 |
| Oct 20, 2025 | 7,260.00 | 7,690.00 | 7,260.00 | 7,380.00 | 7,380.00 | 1.79% | 37,600 |
| Oct 17, 2025 | 7,490.00 | 7,500.00 | 7,190.00 | 7,250.00 | 7,250.00 | -1.89% | 49,080 |
| Oct 16, 2025 | 7,500.00 | 7,860.00 | 7,390.00 | 7,390.00 | 7,390.00 | -0.94% | 46,775 |
| Oct 15, 2025 | 7,500.00 | 7,530.00 | 7,310.00 | 7,460.00 | 7,460.00 | 0.95% | 38,557 |
| Oct 14, 2025 | 7,900.00 | 7,900.00 | 7,200.00 | 7,390.00 | 7,390.00 | -4.52% | 82,478 |
| Oct 13, 2025 | 7,590.00 | 7,920.00 | 7,410.00 | 7,740.00 | 7,740.00 | -1.65% | 65,061 |
| Oct 10, 2025 | 7,710.00 | 7,920.00 | 7,670.00 | 7,870.00 | 7,870.00 | 3.96% | 110,722 |
| 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 |