GO Element Co., Ltd. (KOSDAQ:311320)
South Korea · Delayed Price · Currency is KRW 6,820.00
-270.00 (-3.81%)
At close: Aug 6, 2026
GO Element Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 9,130.00 | 9,250.00 | 8,650.00 | 9,060.00 | 9,050.84 | -3.72% | 109,842 |
| Jun 16, 2026 | 8,870.00 | 9,900.00 | 8,570.00 | 9,410.00 | 9,400.49 | 5.97% | 375,240 |
| Jun 15, 2026 | 7,400.00 | 8,970.00 | 7,400.00 | 8,880.00 | 8,871.02 | 21.48% | 438,586 |
| Jun 12, 2026 | 7,310.00 | 7,600.00 | 7,230.00 | 7,310.00 | 7,302.61 | 1.95% | 75,076 |
| Jun 11, 2026 | 6,800.00 | 7,300.00 | 6,580.00 | 7,170.00 | 7,162.75 | 4.52% | 67,420 |
| Jun 10, 2026 | 6,720.00 | 6,920.00 | 6,590.00 | 6,860.00 | 6,853.06 | 0.29% | 51,547 |
| Jun 9, 2026 | 6,430.00 | 7,010.00 | 6,430.00 | 6,840.00 | 6,833.08 | 7.55% | 53,233 |
| Jun 8, 2026 | 6,770.00 | 6,860.00 | 6,360.00 | 6,360.00 | 6,353.57 | -9.53% | 132,466 |
| Jun 5, 2026 | 7,120.00 | 7,230.00 | 6,850.00 | 7,030.00 | 7,022.89 | -3.30% | 51,073 |
| Jun 4, 2026 | 7,200.00 | 7,570.00 | 7,050.00 | 7,270.00 | 7,262.65 | - | 107,206 |
| Jun 2, 2026 | 7,580.00 | 7,580.00 | 6,970.00 | 7,270.00 | 7,262.65 | -4.22% | 115,616 |
| Jun 1, 2026 | 7,910.00 | 7,980.00 | 7,260.00 | 7,590.00 | 7,582.33 | -4.05% | 144,033 |
| May 29, 2026 | 8,290.00 | 8,300.00 | 7,750.00 | 7,910.00 | 7,902.00 | -4.47% | 80,460 |
| May 28, 2026 | 8,390.00 | 8,610.00 | 7,910.00 | 8,280.00 | 8,271.63 | -3.38% | 125,595 |
| May 27, 2026 | 9,360.00 | 9,360.00 | 8,360.00 | 8,570.00 | 8,561.33 | -6.75% | 125,266 |
| May 26, 2026 | 9,400.00 | 9,820.00 | 9,100.00 | 9,190.00 | 9,180.71 | -0.76% | 99,729 |