GO Element Co., Ltd. (KOSDAQ:311320)
South Korea · Delayed Price · Currency is KRW 8,770.00
-90.00 (-1.02%)
At close: Aug 28, 2026
GO Element Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 8,880.00 | 9,110.00 | 8,770.00 | 8,770.00 | 8,770.00 | -1.02% | 31,471 |
| Aug 27, 2026 | 9,410.00 | 9,410.00 | 8,680.00 | 8,860.00 | 8,860.00 | -4.63% | 74,910 |
| Aug 26, 2026 | 9,640.00 | 9,640.00 | 8,780.00 | 9,290.00 | 9,290.00 | -2.62% | 86,425 |
| Aug 25, 2026 | 8,760.00 | 9,560.00 | 8,300.00 | 9,540.00 | 9,540.00 | 6.71% | 92,439 |
| Aug 24, 2026 | 8,970.00 | 9,100.00 | 8,390.00 | 8,940.00 | 8,940.00 | 7.71% | 112,187 |
| Aug 21, 2026 | 8,770.00 | 8,830.00 | 8,000.00 | 8,300.00 | 8,300.00 | -6.11% | 71,053 |
| Aug 20, 2026 | 8,600.00 | 9,110.00 | 8,600.00 | 8,840.00 | 8,840.00 | 2.79% | 105,836 |
| Aug 19, 2026 | 8,800.00 | 9,020.00 | 8,400.00 | 8,600.00 | 8,600.00 | -4.97% | 89,788 |
| Aug 18, 2026 | 8,470.00 | 10,000.00 | 8,470.00 | 9,050.00 | 9,050.00 | 9.04% | 323,757 |
| Aug 14, 2026 | 8,290.00 | 8,650.00 | 7,810.00 | 8,300.00 | 8,300.00 | 0.12% | 88,171 |
| Aug 13, 2026 | 8,700.00 | 8,880.00 | 8,220.00 | 8,290.00 | 8,290.00 | -4.71% | 94,854 |
| Aug 12, 2026 | 8,060.00 | 8,940.00 | 8,030.00 | 8,700.00 | 8,700.00 | 9.02% | 199,737 |
| Aug 11, 2026 | 7,890.00 | 8,670.00 | 7,540.00 | 7,980.00 | 7,980.00 | 10.37% | 379,265 |
| Aug 10, 2026 | 6,680.00 | 7,320.00 | 6,680.00 | 7,230.00 | 7,230.00 | 8.40% | 49,802 |
| Aug 7, 2026 | 6,820.00 | 7,060.00 | 6,570.00 | 6,670.00 | 6,670.00 | -2.20% | 44,967 |
| Aug 6, 2026 | 7,040.00 | 7,040.00 | 6,700.00 | 6,820.00 | 6,820.00 | -3.81% | 30,226 |
| Aug 5, 2026 | 6,880.00 | 7,180.00 | 6,860.00 | 7,090.00 | 7,090.00 | 4.57% | 54,923 |
| Aug 4, 2026 | 6,430.00 | 6,800.00 | 6,300.00 | 6,780.00 | 6,780.00 | 7.11% | 51,177 |
| Aug 3, 2026 | 6,270.00 | 6,580.00 | 6,200.00 | 6,330.00 | 6,330.00 | -2.47% | 48,668 |
| Jul 31, 2026 | 5,890.00 | 6,500.00 | 5,660.00 | 6,490.00 | 6,490.00 | 18.43% | 92,668 |
| Jul 30, 2026 | 5,110.00 | 5,800.00 | 5,110.00 | 5,480.00 | 5,480.00 | -2.32% | 44,153 |
| Jul 29, 2026 | 6,210.00 | 6,320.00 | 5,380.00 | 5,610.00 | 5,610.00 | -9.08% | 125,971 |
| Jul 28, 2026 | 7,300.00 | 7,300.00 | 6,020.00 | 6,170.00 | 6,170.00 | -15.13% | 222,386 |
| Jul 27, 2026 | 7,160.00 | 7,430.00 | 7,030.00 | 7,270.00 | 7,270.00 | 2.68% | 23,559 |
| Jul 24, 2026 | 7,900.00 | 7,900.00 | 6,960.00 | 7,080.00 | 7,080.00 | -11.83% | 135,003 |
| Jul 23, 2026 | 8,050.00 | 8,300.00 | 7,730.00 | 8,030.00 | 8,030.00 | 0.75% | 41,522 |
| Jul 22, 2026 | 8,320.00 | 8,550.00 | 7,930.00 | 7,970.00 | 7,970.00 | -0.13% | 29,143 |
| Jul 21, 2026 | 7,820.00 | 8,200.00 | 7,650.00 | 7,980.00 | 7,980.00 | 1.01% | 47,450 |
| Jul 20, 2026 | 8,510.00 | 8,670.00 | 7,830.00 | 7,900.00 | 7,900.00 | -10.23% | 102,003 |
| Jul 16, 2026 | 9,290.00 | 9,290.00 | 8,600.00 | 8,800.00 | 8,800.00 | -8.14% | 48,114 |
| Jul 15, 2026 | 9,280.00 | 10,050.00 | 9,270.00 | 9,580.00 | 9,580.00 | 6.80% | 73,803 |
| Jul 14, 2026 | 9,430.00 | 9,510.00 | 8,560.00 | 8,970.00 | 8,970.00 | -5.18% | 72,127 |
| Jul 13, 2026 | 10,480.00 | 11,190.00 | 9,450.00 | 9,460.00 | 9,460.00 | -10.59% | 95,257 |
| Jul 10, 2026 | 9,330.00 | 11,110.00 | 8,940.00 | 10,580.00 | 10,580.00 | 19.14% | 167,059 |
| Jul 9, 2026 | 9,400.00 | 9,600.00 | 8,750.00 | 8,880.00 | 8,880.00 | -5.53% | 90,172 |
| Jul 8, 2026 | 9,220.00 | 10,030.00 | 9,010.00 | 9,400.00 | 9,400.00 | -1.57% | 107,424 |
| Jul 7, 2026 | 10,310.00 | 10,940.00 | 9,450.00 | 9,550.00 | 9,550.00 | -8.70% | 123,549 |
| Jul 6, 2026 | 11,560.00 | 11,560.00 | 10,110.00 | 10,460.00 | 10,460.00 | -7.76% | 162,377 |
| Jul 3, 2026 | 10,320.00 | 11,350.00 | 10,290.00 | 11,340.00 | 11,340.00 | 9.88% | 172,832 |
| Jul 2, 2026 | 10,880.00 | 10,880.00 | 9,850.00 | 10,320.00 | 10,320.00 | -8.27% | 205,038 |
| Jul 1, 2026 | 10,970.00 | 11,600.00 | 10,430.00 | 11,250.00 | 11,250.00 | 5.63% | 152,856 |
| Jun 30, 2026 | 9,700.00 | 10,830.00 | 9,600.00 | 10,650.00 | 10,650.00 | 7.47% | 141,266 |
| Jun 29, 2026 | 9,790.00 | 9,930.00 | 9,320.00 | 9,910.00 | 9,910.00 | 0.30% | 106,488 |
| Jun 26, 2026 | 10,280.00 | 11,200.00 | 9,260.00 | 9,890.00 | 9,880.00 | -4.90% | 415,855 |
| Jun 25, 2026 | 10,690.00 | 11,700.00 | 10,000.00 | 10,400.00 | 10,389.48 | - | 204,347 |
| Jun 24, 2026 | 10,530.00 | 10,740.00 | 9,770.00 | 10,400.00 | 10,389.48 | -1.23% | 174,434 |
| Jun 23, 2026 | 11,620.00 | 11,920.00 | 10,410.00 | 10,530.00 | 10,519.35 | -6.15% | 379,915 |
| Jun 22, 2026 | 10,280.00 | 11,800.00 | 10,270.00 | 11,220.00 | 11,208.66 | 9.25% | 817,940 |
| Jun 19, 2026 | 8,800.00 | 11,250.00 | 8,800.00 | 10,270.00 | 10,259.62 | 16.84% | 1,253,727 |
| Jun 18, 2026 | 8,860.00 | 9,100.00 | 8,550.00 | 8,790.00 | 8,781.11 | -2.98% | 91,263 |