GO Element Co., Ltd. (KOSDAQ:311320)
South Korea · Delayed Price · Currency is KRW 7,410.00
+210.00 (2.92%)
At close: Jan 23, 2026
GO Element Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7,230.00 | 7,490.00 | 7,160.00 | 7,410.00 | 7,410.00 | 2.92% | 69,569 |
| Jan 22, 2026 | 7,340.00 | 7,600.00 | 6,810.00 | 7,200.00 | 7,200.00 | -1.91% | 161,506 |
| Jan 21, 2026 | 7,200.00 | 7,400.00 | 7,200.00 | 7,340.00 | 7,340.00 | -1.08% | 46,825 |
| Jan 20, 2026 | 7,470.00 | 7,500.00 | 7,250.00 | 7,420.00 | 7,420.00 | -0.40% | 40,982 |
| Jan 19, 2026 | 7,300.00 | 7,510.00 | 7,250.00 | 7,450.00 | 7,450.00 | 2.76% | 86,312 |
| Jan 16, 2026 | 7,150.00 | 7,310.00 | 7,100.00 | 7,250.00 | 7,250.00 | 1.40% | 48,233 |
| Jan 15, 2026 | 7,000.00 | 7,240.00 | 6,920.00 | 7,150.00 | 7,150.00 | 2.00% | 28,322 |
| Jan 14, 2026 | 7,330.00 | 7,330.00 | 6,980.00 | 7,010.00 | 7,010.00 | -3.97% | 47,627 |
| Jan 13, 2026 | 7,160.00 | 7,300.00 | 7,140.00 | 7,300.00 | 7,300.00 | 2.53% | 46,069 |
| Jan 12, 2026 | 7,150.00 | 7,260.00 | 7,100.00 | 7,120.00 | 7,120.00 | 0.28% | 34,342 |
| Jan 9, 2026 | 7,240.00 | 7,250.00 | 7,040.00 | 7,100.00 | 7,100.00 | -1.80% | 49,387 |
| Jan 8, 2026 | 7,410.00 | 7,410.00 | 7,100.00 | 7,230.00 | 7,230.00 | -2.56% | 36,370 |
| Jan 7, 2026 | 7,780.00 | 7,850.00 | 7,210.00 | 7,420.00 | 7,420.00 | -3.76% | 70,968 |
| Jan 6, 2026 | 7,720.00 | 7,810.00 | 7,600.00 | 7,710.00 | 7,710.00 | 0.13% | 71,148 |
| Jan 5, 2026 | 7,250.00 | 7,760.00 | 7,250.00 | 7,700.00 | 7,700.00 | 6.35% | 177,135 |
| Jan 2, 2026 | 7,100.00 | 7,240.00 | 7,030.00 | 7,240.00 | 7,240.00 | 2.26% | 35,023 |
| Dec 30, 2025 | 7,010.00 | 7,180.00 | 6,930.00 | 7,080.00 | 7,080.00 | 1.00% | 46,517 |
| Dec 29, 2025 | 7,080.00 | 7,180.00 | 6,970.00 | 7,010.00 | 7,010.00 | -0.43% | 51,150 |
| Dec 26, 2025 | 7,050.00 | 7,140.00 | 7,000.00 | 7,040.00 | 6,990.00 | 0.14% | 44,482 |
| Dec 24, 2025 | 7,030.00 | 7,040.00 | 6,880.00 | 7,030.00 | 6,980.07 | 0.57% | 43,029 |
| Dec 23, 2025 | 7,020.00 | 7,280.00 | 6,890.00 | 6,990.00 | 6,940.36 | -0.57% | 67,825 |
| Dec 22, 2025 | 6,860.00 | 7,120.00 | 6,850.00 | 7,030.00 | 6,980.07 | 3.08% | 65,423 |
| Dec 19, 2025 | 6,790.00 | 6,910.00 | 6,630.00 | 6,820.00 | 6,771.56 | 1.79% | 68,926 |
| Dec 18, 2025 | 7,230.00 | 7,270.00 | 6,700.00 | 6,700.00 | 6,652.41 | -7.33% | 218,133 |
| Dec 17, 2025 | 7,090.00 | 8,090.00 | 7,010.00 | 7,230.00 | 7,178.65 | 2.12% | 1,385,672 |
| Dec 16, 2025 | 7,070.00 | 7,500.00 | 7,010.00 | 7,080.00 | 7,029.72 | -1.12% | 273,614 |
| Dec 15, 2025 | 6,360.00 | 7,550.00 | 6,280.00 | 7,160.00 | 7,109.15 | 11.88% | 807,538 |
| Dec 12, 2025 | 6,480.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,354.55 | -1.08% | 6,685 |
| Dec 11, 2025 | 6,470.00 | 6,470.00 | 6,320.00 | 6,470.00 | 6,424.05 | 0.62% | 14,145 |
| Dec 10, 2025 | 6,400.00 | 6,480.00 | 6,330.00 | 6,430.00 | 6,384.33 | 0.94% | 7,424 |
| Dec 9, 2025 | 6,520.00 | 6,520.00 | 6,300.00 | 6,370.00 | 6,324.76 | -3.04% | 17,734 |
| Dec 8, 2025 | 6,430.00 | 6,570.00 | 6,310.00 | 6,570.00 | 6,523.34 | 2.18% | 9,914 |
| Dec 5, 2025 | 6,360.00 | 6,430.00 | 6,300.00 | 6,430.00 | 6,384.33 | 1.90% | 7,039 |
| Dec 4, 2025 | 6,520.00 | 6,540.00 | 6,260.00 | 6,310.00 | 6,265.18 | -3.52% | 40,809 |
| Dec 3, 2025 | 6,290.00 | 6,570.00 | 6,290.00 | 6,540.00 | 6,493.55 | 2.03% | 25,057 |
| Dec 2, 2025 | 6,500.00 | 6,500.00 | 6,370.00 | 6,410.00 | 6,364.47 | -0.47% | 10,412 |
| Dec 1, 2025 | 6,400.00 | 6,500.00 | 6,380.00 | 6,440.00 | 6,394.26 | 0.63% | 9,334 |
| Nov 28, 2025 | 6,330.00 | 6,490.00 | 6,280.00 | 6,400.00 | 6,354.55 | 1.11% | 14,932 |
| Nov 27, 2025 | 6,250.00 | 6,330.00 | 6,210.00 | 6,330.00 | 6,285.04 | 1.44% | 14,047 |
| Nov 26, 2025 | 6,160.00 | 6,240.00 | 6,130.00 | 6,240.00 | 6,195.68 | 1.79% | 5,763 |
| Nov 25, 2025 | 6,050.00 | 6,280.00 | 6,050.00 | 6,130.00 | 6,086.46 | - | 16,285 |
| Nov 24, 2025 | 6,200.00 | 6,210.00 | 6,060.00 | 6,130.00 | 6,086.46 | -0.16% | 11,930 |
| Nov 21, 2025 | 6,300.00 | 6,300.00 | 6,110.00 | 6,140.00 | 6,096.39 | -3.76% | 25,594 |
| Nov 20, 2025 | 6,240.00 | 6,480.00 | 6,240.00 | 6,380.00 | 6,334.69 | 2.24% | 5,796 |
| Nov 19, 2025 | 6,300.00 | 6,380.00 | 6,210.00 | 6,240.00 | 6,195.68 | -1.89% | 24,098 |
| Nov 18, 2025 | 6,660.00 | 6,660.00 | 6,340.00 | 6,360.00 | 6,314.83 | -2.90% | 23,298 |
| Nov 17, 2025 | 6,560.00 | 6,700.00 | 6,490.00 | 6,550.00 | 6,503.48 | -0.91% | 16,329 |
| Nov 14, 2025 | 6,650.00 | 6,710.00 | 6,590.00 | 6,610.00 | 6,563.05 | -2.65% | 23,286 |
| Nov 13, 2025 | 6,820.00 | 6,890.00 | 6,710.00 | 6,790.00 | 6,741.78 | -0.44% | 11,144 |
| Nov 12, 2025 | 6,740.00 | 6,850.00 | 6,610.00 | 6,820.00 | 6,771.56 | 0.44% | 9,838 |