GO Element Co., Ltd. (KOSDAQ:311320)
South Korea · Delayed Price · Currency is KRW 6,920.00
+200.00 (2.98%)
At close: Aug 13, 2025, 3:30 PM KST
GO Element Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6,920.00 | 6,950.00 | 6,720.00 | 6,730.00 | - | -2.75% | 107,391 |
| Aug 13, 2025 | 6,790.00 | 6,990.00 | 6,690.00 | 6,920.00 | - | 2.98% | 149,347 |
| Aug 12, 2025 | 6,750.00 | 7,160.00 | 6,710.00 | 6,720.00 | - | -0.74% | 502,264 |
| Aug 11, 2025 | 6,790.00 | 7,040.00 | 6,770.00 | 6,770.00 | - | - | 332,242 |
| Aug 8, 2025 | 6,470.00 | 7,830.00 | 6,370.00 | 6,770.00 | - | 4.64% | 4,383,332 |
| Aug 7, 2025 | 6,480.00 | 6,540.00 | 6,420.00 | 6,470.00 | - | 0.78% | 4,456 |
| Aug 6, 2025 | 6,510.00 | 6,510.00 | 6,390.00 | 6,420.00 | - | -1.23% | 12,830 |
| Aug 5, 2025 | 6,480.00 | 6,570.00 | 6,450.00 | 6,500.00 | - | 0.31% | 7,171 |
| Aug 4, 2025 | 6,540.00 | 6,600.00 | 6,400.00 | 6,480.00 | - | -0.31% | 21,842 |
| Aug 1, 2025 | 6,630.00 | 6,630.00 | 6,440.00 | 6,500.00 | - | -1.52% | 15,557 |
| Jul 31, 2025 | 6,650.00 | 6,650.00 | 6,500.00 | 6,600.00 | - | -0.45% | 11,369 |
| Jul 30, 2025 | 6,600.00 | 6,670.00 | 6,460.00 | 6,630.00 | - | 1.69% | 8,212 |
| Jul 29, 2025 | 6,520.00 | 6,610.00 | 6,470.00 | 6,520.00 | - | -0.61% | 14,101 |
| Jul 28, 2025 | 6,510.00 | 6,570.00 | 6,480.00 | 6,560.00 | - | 0.77% | 18,493 |
| Jul 25, 2025 | 6,530.00 | 6,700.00 | 6,510.00 | 6,510.00 | - | -0.31% | 19,797 |
| Jul 24, 2025 | 6,720.00 | 6,790.00 | 6,530.00 | 6,530.00 | - | -2.25% | 30,048 |
| Jul 23, 2025 | 6,700.00 | 6,770.00 | 6,590.00 | 6,680.00 | - | -0.30% | 11,189 |
| Jul 22, 2025 | 6,660.00 | 6,800.00 | 6,650.00 | 6,700.00 | - | -0.30% | 10,138 |
| Jul 21, 2025 | 6,710.00 | 6,770.00 | 6,660.00 | 6,720.00 | - | 0.30% | 14,998 |
| Jul 18, 2025 | 6,740.00 | 6,790.00 | 6,650.00 | 6,700.00 | - | -0.59% | 10,979 |
| Jul 17, 2025 | 6,800.00 | 6,810.00 | 6,640.00 | 6,740.00 | - | -0.74% | 24,664 |
| Jul 16, 2025 | 6,740.00 | 6,790.00 | 6,660.00 | 6,790.00 | - | 0.59% | 14,643 |
| Jul 15, 2025 | 6,720.00 | 6,770.00 | 6,540.00 | 6,750.00 | - | 1.96% | 16,731 |
| Jul 14, 2025 | 6,580.00 | 6,720.00 | 6,580.00 | 6,620.00 | - | 0.15% | 11,752 |
| Jul 11, 2025 | 6,610.00 | 6,700.00 | 6,540.00 | 6,610.00 | - | 0.76% | 11,368 |
| Jul 10, 2025 | 6,530.00 | 6,630.00 | 6,530.00 | 6,560.00 | - | -0.30% | 11,396 |
| Jul 9, 2025 | 6,660.00 | 6,660.00 | 6,540.00 | 6,580.00 | - | -0.45% | 7,897 |
| Jul 8, 2025 | 6,600.00 | 6,620.00 | 6,540.00 | 6,610.00 | - | 0.15% | 13,025 |
| Jul 7, 2025 | 6,690.00 | 6,730.00 | 6,600.00 | 6,600.00 | - | -1.35% | 16,911 |
| Jul 4, 2025 | 6,780.00 | 6,790.00 | 6,600.00 | 6,690.00 | - | -1.47% | 15,557 |
| Jul 3, 2025 | 6,630.00 | 6,800.00 | 6,600.00 | 6,790.00 | - | 2.41% | 19,120 |
| Jul 2, 2025 | 6,660.00 | 6,700.00 | 6,510.00 | 6,630.00 | - | -0.45% | 18,685 |
| Jul 1, 2025 | 6,700.00 | 6,760.00 | 6,590.00 | 6,660.00 | - | -0.60% | 13,467 |
| Jun 30, 2025 | 6,800.00 | 6,800.00 | 6,590.00 | 6,700.00 | - | - | 6,503 |
| Jun 27, 2025 | 6,800.00 | 6,840.00 | 6,680.00 | 6,700.00 | - | -1.47% | 7,016 |
| Jun 26, 2025 | 6,950.00 | 7,000.00 | 6,760.00 | 6,800.00 | - | -2.16% | 13,005 |
| Jun 25, 2025 | 6,870.00 | 7,010.00 | 6,850.00 | 6,950.00 | - | 1.31% | 10,776 |
| Jun 24, 2025 | 6,680.00 | 6,930.00 | 6,670.00 | 6,860.00 | - | 2.85% | 8,900 |
| Jun 23, 2025 | 6,960.00 | 6,960.00 | 6,610.00 | 6,670.00 | - | -2.20% | 30,869 |
| Jun 20, 2025 | 6,960.00 | 6,990.00 | 6,790.00 | 6,820.00 | - | -0.58% | 9,243 |
| Jun 19, 2025 | 6,920.00 | 6,990.00 | 6,800.00 | 6,860.00 | - | -0.72% | 10,576 |
| Jun 18, 2025 | 6,810.00 | 6,930.00 | 6,610.00 | 6,910.00 | - | 1.02% | 21,783 |
| Jun 17, 2025 | 6,800.00 | 6,910.00 | 6,680.00 | 6,840.00 | - | 1.79% | 14,031 |
| Jun 16, 2025 | 6,700.00 | 6,770.00 | 6,500.00 | 6,720.00 | - | 0.60% | 12,111 |
| Jun 13, 2025 | 7,020.00 | 7,020.00 | 6,640.00 | 6,680.00 | - | -4.43% | 25,493 |
| Jun 12, 2025 | 6,990.00 | 6,990.00 | 6,930.00 | 6,990.00 | - | 1.01% | 7,293 |
| Jun 11, 2025 | 6,970.00 | 7,000.00 | 6,910.00 | 6,920.00 | - | 0.44% | 18,528 |
| Jun 10, 2025 | 6,910.00 | 6,990.00 | 6,880.00 | 6,890.00 | - | - | 7,598 |
| Jun 9, 2025 | 6,910.00 | 6,990.00 | 6,800.00 | 6,890.00 | - | -0.43% | 16,118 |
| Jun 5, 2025 | 6,800.00 | 6,980.00 | 6,720.00 | 6,920.00 | - | 1.76% | 15,836 |