GO Element Co., Ltd. (KOSDAQ:311320)
South Korea · Delayed Price · Currency is KRW 7,770.00
-490.00 (-5.93%)
At close: Oct 29, 2026
GO Element Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 8,100.00 | 8,330.00 | 7,770.00 | 7,770.00 | 7,770.00 | -5.93% | 24,506 |
| Oct 28, 2026 | 7,640.00 | 8,300.00 | 7,640.00 | 8,260.00 | 8,260.00 | 8.54% | 33,791 |
| Oct 27, 2026 | 7,620.00 | 8,060.00 | 7,570.00 | 7,610.00 | 7,610.00 | 1.20% | 41,853 |
| Oct 26, 2026 | 7,500.00 | 7,830.00 | 7,500.00 | 7,520.00 | 7,520.00 | -3.71% | 16,386 |
| Oct 23, 2026 | 7,560.00 | 7,870.00 | 7,400.00 | 7,810.00 | 7,810.00 | -1.14% | 14,270 |
| Oct 22, 2026 | 8,030.00 | 8,320.00 | 7,890.00 | 7,900.00 | 7,900.00 | -2.71% | 37,528 |
| Oct 21, 2026 | 7,950.00 | 8,220.00 | 7,860.00 | 8,120.00 | 8,120.00 | 2.40% | 18,961 |
| Oct 20, 2026 | 8,140.00 | 8,200.00 | 7,800.00 | 7,930.00 | 7,930.00 | -2.46% | 24,118 |
| Oct 19, 2026 | 7,830.00 | 8,250.00 | 7,650.00 | 8,130.00 | 8,130.00 | 4.36% | 50,301 |
| Oct 16, 2026 | 7,920.00 | 8,470.00 | 7,550.00 | 7,790.00 | 7,790.00 | 0.26% | 34,923 |
| Oct 15, 2026 | 8,300.00 | 8,360.00 | 7,530.00 | 7,770.00 | 7,770.00 | -8.91% | 62,811 |
| Oct 14, 2026 | 8,680.00 | 9,140.00 | 8,420.00 | 8,530.00 | 8,530.00 | -1.73% | 22,692 |
| Oct 13, 2026 | 8,770.00 | 8,940.00 | 8,200.00 | 8,680.00 | 8,680.00 | -3.56% | 45,245 |
| Oct 12, 2026 | 9,040.00 | 9,570.00 | 8,790.00 | 9,000.00 | 9,000.00 | 0.78% | 75,641 |
| Oct 8, 2026 | 9,010.00 | 9,300.00 | 8,800.00 | 8,930.00 | 8,930.00 | -0.11% | 40,657 |
| Oct 7, 2026 | 9,030.00 | 9,120.00 | 8,870.00 | 8,940.00 | 8,940.00 | -1.87% | 36,899 |
| Oct 6, 2026 | 8,780.00 | 9,340.00 | 8,780.00 | 9,110.00 | 9,110.00 | 3.76% | 72,019 |
| Oct 2, 2026 | 9,060.00 | 9,170.00 | 8,690.00 | 8,780.00 | 8,780.00 | -2.44% | 33,340 |
| Oct 1, 2026 | 8,260.00 | 9,000.00 | 8,250.00 | 9,000.00 | 9,000.00 | 8.96% | 61,463 |
| Sep 30, 2026 | 8,440.00 | 8,550.00 | 8,260.00 | 8,260.00 | 8,260.00 | -2.13% | 24,429 |
| Sep 29, 2026 | 8,250.00 | 8,440.00 | 8,110.00 | 8,440.00 | 8,440.00 | 1.93% | 14,491 |
| Sep 28, 2026 | 8,530.00 | 8,600.00 | 8,260.00 | 8,280.00 | 8,280.00 | -1.43% | 13,456 |
| Sep 23, 2026 | 8,230.00 | 8,550.00 | 8,150.00 | 8,400.00 | 8,400.00 | 1.94% | 20,699 |
| Sep 22, 2026 | 8,430.00 | 8,720.00 | 8,230.00 | 8,240.00 | 8,240.00 | -2.25% | 15,260 |
| Sep 21, 2026 | 8,250.00 | 8,540.00 | 8,130.00 | 8,430.00 | 8,430.00 | 3.18% | 41,516 |
| Sep 18, 2026 | 8,100.00 | 8,340.00 | 8,100.00 | 8,170.00 | 8,170.00 | 1.87% | 23,395 |
| Sep 17, 2026 | 8,400.00 | 8,400.00 | 7,940.00 | 8,020.00 | 8,020.00 | -3.14% | 26,725 |
| Sep 16, 2026 | 7,820.00 | 8,400.00 | 7,770.00 | 8,280.00 | 8,280.00 | 4.02% | 38,944 |
| Sep 15, 2026 | 8,050.00 | 8,220.00 | 7,810.00 | 7,960.00 | 7,960.00 | -0.62% | 56,106 |
| Sep 14, 2026 | 8,430.00 | 8,480.00 | 7,940.00 | 8,010.00 | 8,010.00 | -4.98% | 34,962 |
| Sep 11, 2026 | 8,540.00 | 8,620.00 | 8,320.00 | 8,430.00 | 8,430.00 | -3.21% | 34,590 |
| Sep 10, 2026 | 8,610.00 | 8,900.00 | 8,310.00 | 8,710.00 | 8,710.00 | 0.46% | 44,000 |
| Sep 9, 2026 | 8,380.00 | 8,870.00 | 8,350.00 | 8,670.00 | 8,670.00 | 3.34% | 28,305 |
| Sep 8, 2026 | 8,770.00 | 9,260.00 | 8,390.00 | 8,390.00 | 8,390.00 | -5.41% | 47,653 |
| Sep 7, 2026 | 9,060.00 | 9,230.00 | 8,850.00 | 8,870.00 | 8,870.00 | -2.10% | 42,095 |
| Sep 4, 2026 | 8,430.00 | 9,070.00 | 8,420.00 | 9,060.00 | 9,060.00 | 7.47% | 73,404 |
| Sep 3, 2026 | 8,510.00 | 8,690.00 | 8,260.00 | 8,430.00 | 8,430.00 | -0.94% | 43,914 |
| Sep 2, 2026 | 8,400.00 | 8,560.00 | 8,320.00 | 8,510.00 | 8,510.00 | -2.41% | 79,979 |
| Sep 1, 2026 | 8,560.00 | 8,810.00 | 8,280.00 | 8,720.00 | 8,720.00 | 2.35% | 43,319 |
| Aug 31, 2026 | 8,680.00 | 8,750.00 | 8,380.00 | 8,520.00 | 8,520.00 | -2.85% | 51,813 |
| 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 |