Gaonchips Co., Ltd. (KOSDAQ:399720)
South Korea · Delayed Price · Currency is KRW 50,800
+1,050 (2.11%)
Last updated: Oct 2, 2025, 9:00 AM KST
Gaonchips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 52,400.00 | 53,500.00 | 51,500.00 | 53,300.00 | 53,300.00 | 4.92% | 196,961 |
| 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 |
| Sep 19, 2025 | 51,400.00 | 51,500.00 | 49,600.00 | 50,400.00 | 50,400.00 | 0.20% | 99,600 |
| Sep 18, 2025 | 49,750.00 | 51,100.00 | 48,550.00 | 50,300.00 | 50,300.00 | 2.55% | 117,042 |
| Sep 17, 2025 | 49,500.00 | 49,950.00 | 48,500.00 | 49,050.00 | 49,050.00 | -2.87% | 113,012 |
| Sep 16, 2025 | 50,100.00 | 53,000.00 | 49,550.00 | 50,500.00 | 50,500.00 | 1.00% | 268,312 |
| Sep 15, 2025 | 50,200.00 | 50,200.00 | 48,600.00 | 50,000.00 | 50,000.00 | 2.35% | 95,947 |
| Sep 12, 2025 | 48,500.00 | 50,500.00 | 48,250.00 | 48,850.00 | 48,850.00 | 0.93% | 158,370 |
| Sep 11, 2025 | 48,900.00 | 48,900.00 | 47,500.00 | 48,400.00 | 48,400.00 | 0.31% | 97,146 |
| Sep 10, 2025 | 48,250.00 | 48,450.00 | 47,550.00 | 48,250.00 | 48,250.00 | 0.52% | 100,163 |
| Sep 9, 2025 | 48,100.00 | 48,200.00 | 47,250.00 | 48,000.00 | 48,000.00 | 1.37% | 72,771 |
| Sep 8, 2025 | 47,050.00 | 47,700.00 | 46,850.00 | 47,350.00 | 47,350.00 | 2.93% | 79,379 |
| Sep 5, 2025 | 47,600.00 | 47,950.00 | 45,650.00 | 46,000.00 | 46,000.00 | -1.08% | 86,911 |
| Sep 4, 2025 | 46,750.00 | 47,250.00 | 46,300.00 | 46,500.00 | 46,500.00 | -1.59% | 66,608 |
| Sep 3, 2025 | 46,300.00 | 48,900.00 | 46,100.00 | 47,250.00 | 47,250.00 | 6.18% | 316,655 |
| Sep 2, 2025 | 43,800.00 | 44,700.00 | 43,750.00 | 44,500.00 | 44,500.00 | 1.02% | 40,629 |
| Sep 1, 2025 | 44,800.00 | 44,950.00 | 43,600.00 | 44,050.00 | 44,050.00 | -4.34% | 80,863 |
| Aug 29, 2025 | 45,000.00 | 47,150.00 | 44,700.00 | 46,050.00 | 46,050.00 | 4.07% | 233,436 |
| Aug 28, 2025 | 44,000.00 | 44,900.00 | 43,750.00 | 44,250.00 | 44,250.00 | -0.78% | 40,919 |
| Aug 27, 2025 | 43,550.00 | 44,800.00 | 42,900.00 | 44,600.00 | 44,600.00 | 2.41% | 50,576 |
| Aug 26, 2025 | 43,000.00 | 44,050.00 | 42,500.00 | 43,550.00 | 43,550.00 | 0.81% | 50,589 |
| Aug 25, 2025 | 42,950.00 | 43,900.00 | 42,400.00 | 43,200.00 | 43,200.00 | 2.13% | 35,652 |
| Aug 22, 2025 | 41,000.00 | 43,100.00 | 41,000.00 | 42,300.00 | 42,300.00 | 2.30% | 50,480 |
| Aug 21, 2025 | 41,300.00 | 41,600.00 | 40,500.00 | 41,350.00 | 41,350.00 | 1.35% | 36,244 |
| Aug 20, 2025 | 41,250.00 | 41,350.00 | 40,300.00 | 40,800.00 | 40,800.00 | -2.97% | 53,409 |
| Aug 19, 2025 | 43,000.00 | 43,100.00 | 41,900.00 | 42,050.00 | 42,050.00 | -1.75% | 40,504 |
| Aug 18, 2025 | 43,800.00 | 43,950.00 | 42,800.00 | 42,800.00 | 42,800.00 | -3.82% | 52,356 |
| Aug 14, 2025 | 45,250.00 | 45,300.00 | 44,450.00 | 44,500.00 | 44,500.00 | -1.66% | 41,246 |
| Aug 13, 2025 | 45,950.00 | 46,100.00 | 44,850.00 | 45,250.00 | 45,250.00 | 2.14% | 64,264 |
| Aug 12, 2025 | 45,250.00 | 46,150.00 | 44,300.00 | 44,300.00 | 44,300.00 | -3.17% | 88,359 |
| Aug 11, 2025 | 46,050.00 | 46,700.00 | 45,700.00 | 45,750.00 | 45,750.00 | 0.11% | 56,762 |
| Aug 8, 2025 | 45,850.00 | 46,900.00 | 45,450.00 | 45,700.00 | 45,700.00 | 1.56% | 105,748 |
| Aug 7, 2025 | 46,700.00 | 46,700.00 | 44,700.00 | 45,000.00 | 45,000.00 | 0.67% | 92,576 |
| Aug 6, 2025 | 44,300.00 | 44,800.00 | 43,100.00 | 44,700.00 | 44,700.00 | 0.22% | 55,044 |
| Aug 5, 2025 | 45,000.00 | 45,600.00 | 44,350.00 | 44,600.00 | 44,600.00 | 1.59% | 111,164 |
| Aug 4, 2025 | 44,650.00 | 45,000.00 | 43,800.00 | 43,900.00 | 43,900.00 | -1.35% | 76,473 |
| Aug 1, 2025 | 46,400.00 | 47,150.00 | 44,250.00 | 44,500.00 | 44,500.00 | -6.02% | 120,756 |
| Jul 31, 2025 | 48,700.00 | 49,400.00 | 46,250.00 | 47,350.00 | 47,350.00 | -2.67% | 189,293 |
| Jul 30, 2025 | 49,550.00 | 51,500.00 | 48,500.00 | 48,650.00 | 48,650.00 | -0.51% | 329,567 |
| Jul 29, 2025 | 49,350.00 | 49,350.00 | 47,300.00 | 48,900.00 | 48,900.00 | -4.12% | 303,752 |
| Jul 28, 2025 | 45,800.00 | 52,000.00 | 43,900.00 | 51,000.00 | 51,000.00 | 22.45% | 1,507,327 |
| Jul 25, 2025 | 42,900.00 | 43,200.00 | 41,600.00 | 41,650.00 | 41,650.00 | -2.69% | 34,469 |