Gaonchips Co., Ltd. (KOSDAQ:399720)
South Korea · Delayed Price · Currency is KRW 51,500
+200 (0.39%)
At close: Dec 5, 2025
Gaonchips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50,900.00 | 51,600.00 | 50,100.00 | 51,500.00 | 51,500.00 | 0.39% | 70,341 |
| Dec 4, 2025 | 52,600.00 | 52,900.00 | 50,800.00 | 51,300.00 | 51,300.00 | -4.29% | 78,516 |
| Dec 3, 2025 | 53,700.00 | 54,000.00 | 52,400.00 | 53,600.00 | 53,600.00 | 0.19% | 65,518 |
| Dec 2, 2025 | 53,600.00 | 54,100.00 | 52,500.00 | 53,500.00 | 53,500.00 | 0.75% | 97,870 |
| Dec 1, 2025 | 52,000.00 | 54,400.00 | 51,300.00 | 53,100.00 | 53,100.00 | 5.99% | 229,434 |
| Nov 28, 2025 | 46,600.00 | 50,600.00 | 46,150.00 | 50,100.00 | 50,100.00 | 8.21% | 231,957 |
| Nov 27, 2025 | 46,350.00 | 46,600.00 | 45,600.00 | 46,300.00 | 46,300.00 | -0.86% | 48,623 |
| Nov 26, 2025 | 48,200.00 | 48,500.00 | 45,500.00 | 46,700.00 | 46,700.00 | 7.85% | 132,303 |
| Nov 25, 2025 | 43,500.00 | 44,300.00 | 42,700.00 | 43,300.00 | 43,300.00 | 4.72% | 64,092 |
| Nov 24, 2025 | 42,400.00 | 42,400.00 | 41,150.00 | 41,350.00 | 41,350.00 | -0.60% | 27,129 |
| Nov 21, 2025 | 42,250.00 | 42,800.00 | 41,250.00 | 41,600.00 | 41,600.00 | -6.83% | 69,798 |
| Nov 20, 2025 | 44,700.00 | 45,550.00 | 44,200.00 | 44,650.00 | 44,650.00 | 2.64% | 37,515 |
| Nov 19, 2025 | 44,250.00 | 45,300.00 | 43,000.00 | 43,500.00 | 43,500.00 | -3.23% | 54,293 |
| Nov 18, 2025 | 46,950.00 | 47,450.00 | 44,800.00 | 44,950.00 | 44,950.00 | -5.67% | 58,361 |
| Nov 17, 2025 | 47,600.00 | 48,150.00 | 47,050.00 | 47,650.00 | 47,650.00 | 0.95% | 33,707 |
| Nov 14, 2025 | 48,000.00 | 48,400.00 | 46,900.00 | 47,200.00 | 47,200.00 | -4.84% | 66,815 |
| Nov 13, 2025 | 49,650.00 | 49,800.00 | 48,700.00 | 49,600.00 | 49,600.00 | -0.10% | 37,224 |
| Nov 12, 2025 | 49,700.00 | 49,800.00 | 48,650.00 | 49,650.00 | 49,650.00 | 0.20% | 42,758 |
| Nov 11, 2025 | 50,500.00 | 51,400.00 | 48,950.00 | 49,550.00 | 49,550.00 | -0.20% | 61,500 |
| Nov 10, 2025 | 49,250.00 | 49,900.00 | 48,500.00 | 49,650.00 | 49,650.00 | 0.91% | 53,070 |
| Nov 7, 2025 | 49,750.00 | 50,700.00 | 48,500.00 | 49,200.00 | 49,200.00 | -4.28% | 72,111 |
| Nov 6, 2025 | 53,900.00 | 53,900.00 | 51,300.00 | 51,400.00 | 51,400.00 | -2.84% | 97,430 |
| Nov 5, 2025 | 53,900.00 | 54,000.00 | 50,600.00 | 52,900.00 | 52,900.00 | -3.82% | 135,969 |
| Nov 4, 2025 | 57,800.00 | 57,900.00 | 55,000.00 | 55,000.00 | 55,000.00 | -2.65% | 118,178 |
| Nov 3, 2025 | 54,000.00 | 56,900.00 | 53,700.00 | 56,500.00 | 56,500.00 | 6.20% | 205,744 |
| Oct 31, 2025 | 54,000.00 | 54,000.00 | 52,100.00 | 53,200.00 | 53,200.00 | -1.85% | 96,267 |
| Oct 30, 2025 | 56,200.00 | 56,200.00 | 54,000.00 | 54,200.00 | 54,200.00 | -2.52% | 89,859 |
| Oct 29, 2025 | 55,000.00 | 55,700.00 | 53,900.00 | 55,600.00 | 55,600.00 | 3.73% | 111,563 |
| Oct 28, 2025 | 54,600.00 | 54,700.00 | 53,400.00 | 53,600.00 | 53,600.00 | -0.56% | 66,762 |
| Oct 27, 2025 | 55,500.00 | 55,600.00 | 53,400.00 | 53,900.00 | 53,900.00 | -0.92% | 120,100 |
| Oct 24, 2025 | 55,400.00 | 55,400.00 | 54,400.00 | 54,400.00 | 54,400.00 | 1.12% | 61,171 |
| Oct 23, 2025 | 54,100.00 | 55,100.00 | 53,500.00 | 53,800.00 | 53,800.00 | -2.36% | 69,892 |
| Oct 22, 2025 | 54,800.00 | 55,300.00 | 53,500.00 | 55,100.00 | 55,100.00 | -0.54% | 71,321 |
| Oct 21, 2025 | 57,000.00 | 57,600.00 | 55,100.00 | 55,400.00 | 55,400.00 | -1.77% | 106,986 |
| Oct 20, 2025 | 56,800.00 | 57,500.00 | 55,500.00 | 56,400.00 | 56,400.00 | 1.26% | 107,584 |
| Oct 17, 2025 | 57,500.00 | 58,600.00 | 55,500.00 | 55,700.00 | 55,700.00 | -5.11% | 164,076 |
| Oct 16, 2025 | 59,300.00 | 59,900.00 | 58,400.00 | 58,700.00 | 58,700.00 | -2.00% | 162,633 |
| Oct 15, 2025 | 58,000.00 | 59,900.00 | 56,700.00 | 59,900.00 | 59,900.00 | 4.72% | 239,612 |
| Oct 14, 2025 | 59,800.00 | 61,100.00 | 55,100.00 | 57,200.00 | 57,200.00 | 1.60% | 462,650 |
| Oct 13, 2025 | 51,500.00 | 56,600.00 | 51,500.00 | 56,300.00 | 56,300.00 | 5.63% | 273,076 |
| Oct 10, 2025 | 52,400.00 | 53,500.00 | 51,500.00 | 53,300.00 | 53,300.00 | 4.92% | 197,231 |
| Oct 2, 2025 | 51,000.00 | 51,400.00 | 50,000.00 | 50,800.00 | 50,800.00 | 2.11% | 162,473 |
| Oct 1, 2025 | 47,600.00 | 50,200.00 | 47,600.00 | 49,750.00 | 49,750.00 | 5.29% | 90,466 |
| Sep 30, 2025 | 48,000.00 | 49,000.00 | 47,200.00 | 47,250.00 | 47,250.00 | -1.25% | 45,885 |
| Sep 29, 2025 | 47,100.00 | 48,150.00 | 46,700.00 | 47,850.00 | 47,850.00 | 1.59% | 45,450 |
| Sep 26, 2025 | 48,950.00 | 49,000.00 | 46,500.00 | 47,100.00 | 47,100.00 | -4.75% | 91,998 |
| Sep 25, 2025 | 49,850.00 | 50,400.00 | 49,300.00 | 49,450.00 | 49,450.00 | -3.04% | 61,296 |
| Sep 24, 2025 | 49,800.00 | 51,200.00 | 49,100.00 | 51,000.00 | 51,000.00 | 0.59% | 74,733 |
| Sep 23, 2025 | 52,600.00 | 52,700.00 | 50,200.00 | 50,700.00 | 50,700.00 | -1.36% | 99,370 |
| Sep 22, 2025 | 50,500.00 | 52,100.00 | 50,000.00 | 51,400.00 | 51,400.00 | 1.98% | 132,193 |