Gaonchips Co., Ltd. (KOSDAQ:399720)
South Korea · Delayed Price · Currency is KRW 49,050
-1,450 (-2.87%)
At close: Sep 17, 2025
Gaonchips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 49,500.00 | 49,950.00 | 48,500.00 | 49,050.00 | - | -2.87% | 113,012 |
| Sep 16, 2025 | 50,100.00 | 53,000.00 | 49,550.00 | 50,500.00 | - | 1.00% | 268,312 |
| Sep 15, 2025 | 50,200.00 | 50,200.00 | 48,600.00 | 50,000.00 | - | 2.35% | 95,947 |
| Sep 12, 2025 | 48,500.00 | 50,500.00 | 48,250.00 | 48,850.00 | - | 0.93% | 158,370 |
| Sep 11, 2025 | 48,900.00 | 48,900.00 | 47,500.00 | 48,400.00 | - | 0.31% | 97,146 |
| Sep 10, 2025 | 48,250.00 | 48,450.00 | 47,550.00 | 48,250.00 | - | 0.52% | 100,163 |
| Sep 9, 2025 | 48,100.00 | 48,200.00 | 47,250.00 | 48,000.00 | - | 1.37% | 72,771 |
| Sep 8, 2025 | 47,050.00 | 47,700.00 | 46,850.00 | 47,350.00 | - | 2.93% | 79,379 |
| Sep 5, 2025 | 47,600.00 | 47,950.00 | 45,650.00 | 46,000.00 | - | -1.08% | 86,911 |
| Sep 4, 2025 | 46,750.00 | 47,250.00 | 46,300.00 | 46,500.00 | - | -1.59% | 66,608 |
| Sep 3, 2025 | 46,300.00 | 48,900.00 | 46,100.00 | 47,250.00 | - | 6.18% | 316,655 |
| Sep 2, 2025 | 43,800.00 | 44,700.00 | 43,750.00 | 44,500.00 | - | 1.02% | 40,629 |
| Sep 1, 2025 | 44,800.00 | 44,950.00 | 43,600.00 | 44,050.00 | - | -4.34% | 80,863 |
| Aug 29, 2025 | 45,000.00 | 47,150.00 | 44,700.00 | 46,050.00 | - | 4.07% | 233,436 |
| Aug 28, 2025 | 44,000.00 | 44,900.00 | 43,750.00 | 44,250.00 | - | -0.78% | 40,919 |
| Aug 27, 2025 | 43,550.00 | 44,800.00 | 42,900.00 | 44,600.00 | - | 2.41% | 50,576 |
| Aug 26, 2025 | 43,000.00 | 44,050.00 | 42,500.00 | 43,550.00 | - | 0.81% | 50,589 |
| Aug 25, 2025 | 42,950.00 | 43,900.00 | 42,400.00 | 43,200.00 | - | 2.13% | 35,652 |
| Aug 22, 2025 | 41,000.00 | 43,100.00 | 41,000.00 | 42,300.00 | - | 2.30% | 50,480 |
| Aug 21, 2025 | 41,300.00 | 41,600.00 | 40,500.00 | 41,350.00 | - | 1.35% | 36,244 |
| Aug 20, 2025 | 41,250.00 | 41,350.00 | 40,300.00 | 40,800.00 | - | -2.97% | 53,409 |
| Aug 19, 2025 | 43,000.00 | 43,100.00 | 41,900.00 | 42,050.00 | - | -1.75% | 40,504 |
| Aug 18, 2025 | 43,800.00 | 43,950.00 | 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 | - | -1.66% | 41,246 |
| Aug 13, 2025 | 45,950.00 | 46,100.00 | 44,850.00 | 45,250.00 | - | 2.14% | 64,264 |
| Aug 12, 2025 | 45,250.00 | 46,150.00 | 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 | - | 0.11% | 56,762 |
| Aug 8, 2025 | 45,850.00 | 46,900.00 | 45,450.00 | 45,700.00 | - | 1.56% | 105,748 |
| Aug 7, 2025 | 46,700.00 | 46,700.00 | 44,700.00 | 45,000.00 | - | 0.67% | 92,576 |
| 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 |