GO Element Co., Ltd. (KOSDAQ:311320)
South Korea · Delayed Price · Currency is KRW 7,270.00
0.00 (0.00%)
At close: Jun 4, 2026
GO Element Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 7,120.00 | 7,230.00 | 6,850.00 | 7,030.00 | 7,030.00 | -3.30% | 51,073 |
| Jun 4, 2026 | 7,200.00 | 7,570.00 | 7,050.00 | 7,270.00 | 7,270.00 | - | 106,769 |
| Jun 2, 2026 | 7,580.00 | 7,580.00 | 6,970.00 | 7,270.00 | 7,270.00 | -4.22% | 115,003 |
| Jun 1, 2026 | 7,910.00 | 7,980.00 | 7,260.00 | 7,590.00 | 7,590.00 | -4.05% | 144,033 |
| May 29, 2026 | 8,290.00 | 8,300.00 | 7,750.00 | 7,910.00 | 7,910.00 | -4.47% | 80,356 |
| May 28, 2026 | 8,390.00 | 8,610.00 | 7,910.00 | 8,280.00 | 8,280.00 | -3.38% | 125,595 |
| May 27, 2026 | 9,360.00 | 9,360.00 | 8,360.00 | 8,570.00 | 8,570.00 | -6.75% | 124,644 |
| May 26, 2026 | 9,400.00 | 9,820.00 | 9,100.00 | 9,190.00 | 9,190.00 | -0.76% | 97,518 |
| May 22, 2026 | 9,000.00 | 9,320.00 | 8,990.00 | 9,260.00 | 9,260.00 | 3.93% | 58,033 |
| May 21, 2026 | 8,530.00 | 9,070.00 | 8,510.00 | 8,910.00 | 8,910.00 | 5.44% | 74,498 |
| May 20, 2026 | 8,620.00 | 8,660.00 | 8,180.00 | 8,450.00 | 8,450.00 | -1.05% | 54,163 |
| May 19, 2026 | 9,150.00 | 9,150.00 | 8,400.00 | 8,540.00 | 8,540.00 | -7.48% | 142,932 |
| May 18, 2026 | 9,270.00 | 9,390.00 | 8,710.00 | 9,230.00 | 9,230.00 | -0.54% | 109,067 |
| May 15, 2026 | 10,210.00 | 10,210.00 | 9,200.00 | 9,280.00 | 9,280.00 | -9.29% | 179,976 |
| May 14, 2026 | 10,610.00 | 10,740.00 | 9,830.00 | 10,230.00 | 10,230.00 | -2.57% | 193,369 |
| May 13, 2026 | 9,550.00 | 10,910.00 | 9,000.00 | 10,500.00 | 10,500.00 | 8.36% | 403,562 |
| May 12, 2026 | 10,490.00 | 10,690.00 | 9,100.00 | 9,690.00 | 9,690.00 | -7.63% | 390,272 |
| May 11, 2026 | 8,700.00 | 10,840.00 | 8,700.00 | 10,490.00 | 10,490.00 | 20.85% | 1,280,534 |
| May 8, 2026 | 8,800.00 | 8,850.00 | 8,570.00 | 8,680.00 | 8,680.00 | -1.70% | 38,020 |
| May 7, 2026 | 8,920.00 | 8,930.00 | 8,520.00 | 8,830.00 | 8,830.00 | -0.90% | 92,056 |
| May 6, 2026 | 9,000.00 | 9,240.00 | 8,810.00 | 8,910.00 | 8,910.00 | 1.48% | 294,723 |
| May 4, 2026 | 8,510.00 | 8,930.00 | 8,500.00 | 8,780.00 | 8,780.00 | 3.78% | 76,926 |
| Apr 30, 2026 | 8,740.00 | 9,130.00 | 8,420.00 | 8,460.00 | 8,460.00 | -2.31% | 68,445 |
| Apr 29, 2026 | 8,720.00 | 8,730.00 | 8,500.00 | 8,660.00 | 8,660.00 | 0.81% | 44,618 |
| Apr 28, 2026 | 9,080.00 | 9,080.00 | 8,500.00 | 8,590.00 | 8,590.00 | -4.34% | 79,331 |
| Apr 27, 2026 | 8,800.00 | 9,250.00 | 8,690.00 | 8,980.00 | 8,980.00 | 2.86% | 153,427 |
| Apr 24, 2026 | 8,450.00 | 8,860.00 | 8,430.00 | 8,730.00 | 8,730.00 | 3.31% | 115,415 |
| Apr 23, 2026 | 8,990.00 | 9,150.00 | 8,430.00 | 8,450.00 | 8,450.00 | -5.27% | 140,345 |
| Apr 22, 2026 | 8,630.00 | 9,390.00 | 8,600.00 | 8,920.00 | 8,920.00 | 4.08% | 309,877 |
| Apr 21, 2026 | 7,930.00 | 8,930.00 | 7,860.00 | 8,570.00 | 8,570.00 | 9.03% | 521,509 |
| Apr 20, 2026 | 7,890.00 | 8,000.00 | 7,650.00 | 7,860.00 | 7,860.00 | -0.13% | 51,858 |
| Apr 17, 2026 | 7,830.00 | 7,900.00 | 7,700.00 | 7,870.00 | 7,870.00 | 0.90% | 39,595 |
| Apr 16, 2026 | 7,710.00 | 7,950.00 | 7,630.00 | 7,800.00 | 7,800.00 | 1.17% | 64,673 |
| Apr 15, 2026 | 7,620.00 | 7,860.00 | 7,610.00 | 7,710.00 | 7,710.00 | 1.72% | 85,439 |
| Apr 14, 2026 | 7,500.00 | 7,660.00 | 7,500.00 | 7,580.00 | 7,580.00 | 1.07% | 48,033 |
| Apr 13, 2026 | 7,300.00 | 7,660.00 | 7,250.00 | 7,500.00 | 7,500.00 | 1.08% | 38,733 |
| Apr 10, 2026 | 7,290.00 | 7,550.00 | 7,240.00 | 7,420.00 | 7,420.00 | 2.34% | 48,346 |
| Apr 9, 2026 | 7,330.00 | 7,350.00 | 7,150.00 | 7,250.00 | 7,250.00 | -1.09% | 24,713 |
| Apr 8, 2026 | 7,170.00 | 7,450.00 | 7,140.00 | 7,330.00 | 7,330.00 | 2.66% | 120,511 |
| Apr 7, 2026 | 7,190.00 | 7,310.00 | 6,960.00 | 7,140.00 | 7,140.00 | - | 37,511 |
| Apr 6, 2026 | 7,030.00 | 7,310.00 | 7,000.00 | 7,140.00 | 7,140.00 | 2.59% | 45,303 |
| Apr 3, 2026 | 6,960.00 | 7,100.00 | 6,880.00 | 6,960.00 | 6,960.00 | 2.35% | 18,391 |
| Apr 2, 2026 | 7,150.00 | 7,170.00 | 6,750.00 | 6,800.00 | 6,800.00 | -4.23% | 25,334 |
| Apr 1, 2026 | 6,760.00 | 7,160.00 | 6,760.00 | 7,100.00 | 7,100.00 | 7.41% | 54,919 |
| Mar 31, 2026 | 6,870.00 | 6,890.00 | 6,570.00 | 6,610.00 | 6,610.00 | -3.78% | 23,863 |
| Mar 30, 2026 | 6,800.00 | 6,950.00 | 6,600.00 | 6,870.00 | 6,870.00 | -0.43% | 28,790 |
| Mar 27, 2026 | 6,890.00 | 7,080.00 | 6,730.00 | 6,900.00 | 6,900.00 | -1.43% | 45,382 |
| Mar 26, 2026 | 7,450.00 | 7,450.00 | 6,900.00 | 7,000.00 | 7,000.00 | -6.17% | 49,002 |
| Mar 25, 2026 | 6,980.00 | 7,580.00 | 6,960.00 | 7,460.00 | 7,460.00 | 8.59% | 115,925 |
| Mar 24, 2026 | 6,910.00 | 7,040.00 | 6,800.00 | 6,870.00 | 6,870.00 | 0.59% | 37,530 |