Gaonchips Co., Ltd. (KOSDAQ:399720)
South Korea · Delayed Price · Currency is KRW 45,150
+1,250 (2.85%)
Last updated: Aug 5, 2025
Gaonchips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 44,300.00 | 44,800.00 | 43,100.00 | 44,700.00 | - | 0.22% | 55,044 |
| Aug 5, 2025 | 45,000.00 | 45,600.00 | 44,350.00 | 44,600.00 | - | 1.59% | 111,164 |
| Aug 4, 2025 | 44,650.00 | 45,000.00 | 43,800.00 | 43,900.00 | - | -1.35% | 76,473 |
| Aug 1, 2025 | 46,400.00 | 47,150.00 | 44,250.00 | 44,500.00 | - | -6.02% | 120,756 |
| Jul 31, 2025 | 48,700.00 | 49,400.00 | 46,250.00 | 47,350.00 | - | -2.67% | 189,293 |
| Jul 30, 2025 | 49,550.00 | 51,500.00 | 48,500.00 | 48,650.00 | - | -0.51% | 329,567 |
| Jul 29, 2025 | 49,350.00 | 49,350.00 | 47,300.00 | 48,900.00 | - | -4.12% | 303,752 |
| Jul 28, 2025 | 45,800.00 | 52,000.00 | 43,900.00 | 51,000.00 | - | 22.45% | 1,507,327 |
| Jul 25, 2025 | 42,900.00 | 43,200.00 | 41,600.00 | 41,650.00 | - | -2.69% | 34,469 |
| Jul 24, 2025 | 44,350.00 | 44,400.00 | 42,800.00 | 42,800.00 | - | -2.28% | 35,523 |
| Jul 23, 2025 | 43,150.00 | 53,000.00 | 41,200.00 | 43,800.00 | - | 1.04% | 118,366 |
| Jul 22, 2025 | 44,550.00 | 44,625.00 | 43,250.00 | 43,350.00 | - | -2.47% | 45,199 |
| Jul 21, 2025 | 44,700.00 | 45,200.00 | 44,300.00 | 44,450.00 | - | -1.22% | 36,016 |
| Jul 18, 2025 | 46,000.00 | 46,000.00 | 44,650.00 | 45,000.00 | - | -2.28% | 44,536 |
| Jul 17, 2025 | 45,600.00 | 46,200.00 | 44,200.00 | 46,050.00 | - | 1.32% | 62,705 |
| Jul 16, 2025 | 46,250.00 | 46,300.00 | 45,300.00 | 45,450.00 | - | -0.76% | 45,887 |
| Jul 15, 2025 | 44,200.00 | 46,150.00 | 43,850.00 | 45,800.00 | - | 3.62% | 55,071 |
| Jul 14, 2025 | 45,400.00 | 45,400.00 | 44,100.00 | 44,200.00 | - | -1.56% | 44,164 |
| Jul 11, 2025 | 44,400.00 | 45,450.00 | 44,300.00 | 44,900.00 | - | 2.39% | 69,894 |
| Jul 10, 2025 | 44,550.00 | 44,900.00 | 43,350.00 | 43,850.00 | - | 0.34% | 50,234 |
| Jul 9, 2025 | 44,800.00 | 45,050.00 | 43,400.00 | 43,700.00 | - | -2.24% | 45,586 |
| Jul 8, 2025 | 45,500.00 | 45,900.00 | 44,150.00 | 44,700.00 | - | -2.19% | 56,056 |
| Jul 7, 2025 | 46,400.00 | 46,400.00 | 45,500.00 | 45,700.00 | - | -0.98% | 32,738 |
| Jul 4, 2025 | 47,800.00 | 47,800.00 | 46,050.00 | 46,150.00 | - | -3.25% | 71,734 |
| Jul 3, 2025 | 46,100.00 | 47,750.00 | 45,900.00 | 47,700.00 | - | 4.61% | 88,959 |
| Jul 2, 2025 | 46,050.00 | 46,050.00 | 44,650.00 | 45,600.00 | - | -0.55% | 51,691 |
| Jul 1, 2025 | 47,000.00 | 47,550.00 | 45,750.00 | 45,850.00 | - | -0.54% | 89,246 |
| Jun 30, 2025 | 46,700.00 | 48,200.00 | 45,900.00 | 46,100.00 | - | 1.65% | 103,588 |
| Jun 27, 2025 | 47,200.00 | 47,200.00 | 45,000.00 | 45,350.00 | - | -3.92% | 74,526 |
| Jun 26, 2025 | 49,000.00 | 49,000.00 | 46,100.00 | 47,200.00 | - | 0.43% | 128,514 |
| Jun 25, 2025 | 47,750.00 | 48,100.00 | 46,100.00 | 47,000.00 | - | 2.62% | 128,068 |
| Jun 24, 2025 | 44,100.00 | 46,400.00 | 44,100.00 | 45,800.00 | - | 6.14% | 112,753 |
| Jun 23, 2025 | 43,000.00 | 43,350.00 | 42,250.00 | 43,150.00 | - | -1.71% | 50,605 |
| Jun 20, 2025 | 44,750.00 | 45,050.00 | 43,850.00 | 43,900.00 | - | -1.35% | 52,411 |
| Jun 19, 2025 | 45,700.00 | 45,700.00 | 44,050.00 | 44,500.00 | - | -1.11% | 40,294 |
| Jun 18, 2025 | 44,100.00 | 45,100.00 | 43,650.00 | 45,000.00 | - | 2.27% | 51,948 |
| Jun 17, 2025 | 43,950.00 | 46,000.00 | 42,850.00 | 44,000.00 | - | 2.33% | 95,306 |
| Jun 16, 2025 | 42,100.00 | 43,500.00 | 41,900.00 | 43,000.00 | - | 0.47% | 39,109 |
| Jun 13, 2025 | 45,300.00 | 45,550.00 | 42,050.00 | 42,800.00 | - | -4.89% | 141,289 |
| Jun 12, 2025 | 45,700.00 | 45,750.00 | 44,850.00 | 45,000.00 | - | -1.96% | 73,626 |
| Jun 11, 2025 | 44,900.00 | 47,150.00 | 44,000.00 | 45,900.00 | - | 4.91% | 154,881 |
| Jun 10, 2025 | 44,700.00 | 44,800.00 | 43,450.00 | 43,750.00 | - | -1.02% | 47,132 |
| Jun 9, 2025 | 45,400.00 | 45,500.00 | 44,100.00 | 44,200.00 | - | 0.45% | 67,340 |
| Jun 5, 2025 | 41,950.00 | 44,600.00 | 41,550.00 | 44,000.00 | - | 8.11% | 145,734 |
| Jun 4, 2025 | 40,250.00 | 40,750.00 | 40,000.00 | 40,700.00 | - | 4.09% | 46,087 |
| Jun 2, 2025 | 39,500.00 | 39,950.00 | 38,900.00 | 39,100.00 | - | -0.76% | 21,111 |
| May 30, 2025 | 39,700.00 | 40,050.00 | 39,050.00 | 39,400.00 | - | -1.62% | 21,507 |
| May 29, 2025 | 40,600.00 | 40,750.00 | 39,650.00 | 40,050.00 | - | 0.13% | 29,234 |
| May 28, 2025 | 39,250.00 | 40,050.00 | 39,100.00 | 40,000.00 | - | 3.36% | 36,006 |
| May 27, 2025 | 39,050.00 | 39,400.00 | 38,500.00 | 38,700.00 | - | -1.65% | 26,793 |