GO Element Co., Ltd. (KOSDAQ:311320)
South Korea · Delayed Price · Currency is KRW 10,230
-270 (-2.57%)
At close: May 14, 2026
GO Element Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 10,610.00 | 10,740.00 | 9,830.00 | 10,230.00 | 10,230.00 | -2.57% | 191,577 |
| May 13, 2026 | 9,550.00 | 10,910.00 | 9,000.00 | 10,500.00 | 10,500.00 | 8.36% | 402,005 |
| 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% | 1,278,901 |
| 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% | 91,935 |
| May 6, 2026 | 9,000.00 | 9,240.00 | 8,810.00 | 8,910.00 | 8,910.00 | 1.48% | 294,721 |
| 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% | 68,309 |
| Apr 29, 2026 | 8,720.00 | 8,730.00 | 8,500.00 | 8,660.00 | 8,660.00 | 0.81% | 43,286 |
| Apr 28, 2026 | 9,080.00 | 9,080.00 | 8,500.00 | 8,590.00 | 8,590.00 | -4.34% | 79,271 |
| 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% | 114,214 |
| Apr 23, 2026 | 8,990.00 | 9,150.00 | 8,430.00 | 8,450.00 | 8,450.00 | -5.27% | 139,025 |
| Apr 22, 2026 | 8,630.00 | 9,390.00 | 8,600.00 | 8,920.00 | 8,920.00 | 4.08% | 306,956 |
| 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% | 39,563 |
| 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% | 85,193 |
| 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% | 38,732 |
| Apr 10, 2026 | 7,290.00 | 7,550.00 | 7,240.00 | 7,420.00 | 7,420.00 | 2.34% | 48,146 |
| 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% | 120,369 |
| 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% | 18,388 |
| Apr 2, 2026 | 7,150.00 | 7,170.00 | 6,750.00 | 6,800.00 | 6,800.00 | -4.23% | 25,321 |
| Apr 1, 2026 | 6,760.00 | 7,160.00 | 6,760.00 | 7,100.00 | 7,100.00 | 7.41% | 54,509 |
| Mar 31, 2026 | 6,870.00 | 6,890.00 | 6,570.00 | 6,610.00 | 6,610.00 | -3.78% | 23,621 |
| 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% | 45,381 |
| Mar 26, 2026 | 7,450.00 | 7,450.00 | 6,900.00 | 7,000.00 | 7,000.00 | -6.17% | 48,901 |
| 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% | 37,529 |
| Mar 23, 2026 | 7,110.00 | 7,180.00 | 6,810.00 | 6,830.00 | 6,830.00 | -4.34% | 28,673 |
| Mar 20, 2026 | 7,210.00 | 7,300.00 | 7,130.00 | 7,140.00 | 7,140.00 | -0.97% | 48,635 |
| Mar 19, 2026 | 7,080.00 | 7,240.00 | 7,050.00 | 7,210.00 | 7,210.00 | -0.28% | 15,596 |
| Mar 18, 2026 | 7,020.00 | 7,300.00 | 7,020.00 | 7,230.00 | 7,230.00 | 2.99% | 72,584 |
| Mar 17, 2026 | 7,000.00 | 7,190.00 | 6,940.00 | 7,020.00 | 7,020.00 | 1.30% | 25,310 |
| Mar 16, 2026 | 6,920.00 | 6,950.00 | 6,830.00 | 6,930.00 | 6,930.00 | 0.14% | 9,187 |
| Mar 13, 2026 | 6,770.00 | 7,050.00 | 6,770.00 | 6,920.00 | 6,920.00 | -1.28% | 17,678 |
| Mar 12, 2026 | 6,960.00 | 7,200.00 | 6,840.00 | 7,010.00 | 7,010.00 | 1.01% | 11,418 |
| Mar 11, 2026 | 6,690.00 | 7,120.00 | 6,660.00 | 6,940.00 | 6,940.00 | 3.74% | 25,496 |
| Mar 10, 2026 | 6,580.00 | 6,850.00 | 6,520.00 | 6,690.00 | 6,690.00 | 4.53% | 20,751 |
| Mar 9, 2026 | 6,800.00 | 6,810.00 | 6,310.00 | 6,400.00 | 6,400.00 | -6.57% | 51,786 |
| Mar 6, 2026 | 6,660.00 | 6,920.00 | 6,590.00 | 6,850.00 | 6,850.00 | -1.30% | 14,633 |
| Mar 5, 2026 | 6,400.00 | 6,970.00 | 6,400.00 | 6,940.00 | 6,940.00 | 11.76% | 39,439 |
| Mar 4, 2026 | 6,850.00 | 6,850.00 | 6,120.00 | 6,210.00 | 6,210.00 | -10.26% | 95,674 |