Gaonchips Co., Ltd. (KOSDAQ:399720)
South Korea · Delayed Price · Currency is KRW 43,150
-6,600 (-13.27%)
At close: Jul 20, 2026
Gaonchips Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 46,400.00 | 48,000.00 | 43,050.00 | 43,150.00 | 43,150.00 | -13.27% | 171,507 |
| Jul 16, 2026 | 51,700.00 | 51,700.00 | 49,300.00 | 49,750.00 | 49,750.00 | -9.38% | 135,777 |
| Jul 15, 2026 | 54,500.00 | 55,400.00 | 52,500.00 | 54,900.00 | 54,900.00 | 5.98% | 292,600 |
| Jul 14, 2026 | 51,000.00 | 55,500.00 | 47,050.00 | 51,800.00 | 51,800.00 | 6.15% | 727,312 |
| Jul 13, 2026 | 56,300.00 | 56,400.00 | 48,500.00 | 48,800.00 | 48,800.00 | -14.69% | 357,250 |
| Jul 10, 2026 | 58,600.00 | 58,600.00 | 52,500.00 | 57,200.00 | 57,200.00 | 2.88% | 895,140 |
| Jul 9, 2026 | 48,700.00 | 55,600.00 | 48,200.00 | 55,600.00 | 55,600.00 | 29.91% | 1,462,436 |
| Jul 8, 2026 | 45,600.00 | 46,100.00 | 40,150.00 | 42,800.00 | 42,800.00 | -12.56% | 382,770 |
| Jul 7, 2026 | 50,500.00 | 52,450.00 | 44,600.00 | 48,950.00 | 48,950.00 | 17.95% | 1,207,163 |
| Jul 6, 2026 | 44,850.00 | 45,500.00 | 39,900.00 | 41,500.00 | 41,500.00 | 10.81% | 352,999 |
| Jul 3, 2026 | 38,800.00 | 38,850.00 | 34,950.00 | 37,450.00 | 37,450.00 | 2.32% | 124,575 |
| Jul 2, 2026 | 39,550.00 | 39,550.00 | 36,500.00 | 36,600.00 | 36,600.00 | -10.84% | 75,320 |
| Jul 1, 2026 | 40,350.00 | 42,500.00 | 39,050.00 | 41,050.00 | 41,050.00 | 2.75% | 62,162 |
| Jun 30, 2026 | 40,750.00 | 41,850.00 | 39,750.00 | 39,950.00 | 39,950.00 | -3.39% | 49,479 |
| Jun 29, 2026 | 36,800.00 | 41,750.00 | 36,650.00 | 41,350.00 | 41,350.00 | 11.61% | 94,909 |
| Jun 26, 2026 | 39,850.00 | 40,350.00 | 36,150.00 | 37,050.00 | 37,050.00 | -8.63% | 128,576 |
| Jun 25, 2026 | 43,500.00 | 44,700.00 | 40,300.00 | 40,550.00 | 40,550.00 | -4.59% | 91,153 |
| Jun 24, 2026 | 42,850.00 | 44,850.00 | 41,800.00 | 42,500.00 | 42,500.00 | -2.63% | 91,743 |
| Jun 23, 2026 | 48,050.00 | 48,450.00 | 43,200.00 | 43,650.00 | 43,650.00 | -10.83% | 121,706 |
| Jun 22, 2026 | 47,050.00 | 50,250.00 | 47,050.00 | 48,950.00 | 48,950.00 | 1.14% | 59,215 |
| Jun 19, 2026 | 53,600.00 | 55,000.00 | 47,050.00 | 48,400.00 | 48,400.00 | -6.92% | 139,927 |
| Jun 18, 2026 | 55,900.00 | 58,600.00 | 51,000.00 | 52,000.00 | 52,000.00 | -4.94% | 101,004 |
| Jun 17, 2026 | 56,400.00 | 57,000.00 | 54,000.00 | 54,700.00 | 54,700.00 | -2.32% | 64,009 |
| Jun 16, 2026 | 59,600.00 | 59,700.00 | 55,800.00 | 56,000.00 | 56,000.00 | -5.41% | 97,048 |
| Jun 15, 2026 | 60,100.00 | 60,600.00 | 57,100.00 | 59,200.00 | 59,200.00 | 2.96% | 139,941 |
| Jun 12, 2026 | 54,500.00 | 63,600.00 | 53,100.00 | 57,500.00 | 57,500.00 | 14.54% | 605,854 |
| Jun 11, 2026 | 45,250.00 | 52,900.00 | 45,000.00 | 50,200.00 | 50,200.00 | 6.81% | 179,355 |
| Jun 10, 2026 | 47,150.00 | 49,000.00 | 45,400.00 | 47,000.00 | 47,000.00 | -3.59% | 69,760 |
| Jun 9, 2026 | 45,000.00 | 49,600.00 | 45,000.00 | 48,750.00 | 48,750.00 | 9.30% | 82,806 |
| Jun 8, 2026 | 46,250.00 | 47,850.00 | 43,800.00 | 44,600.00 | 44,600.00 | -10.80% | 93,393 |
| Jun 5, 2026 | 52,700.00 | 52,800.00 | 49,950.00 | 50,000.00 | 50,000.00 | -8.09% | 86,508 |
| Jun 4, 2026 | 54,100.00 | 56,400.00 | 53,400.00 | 54,400.00 | 54,400.00 | 2.06% | 70,331 |
| Jun 2, 2026 | 57,300.00 | 57,300.00 | 52,800.00 | 53,300.00 | 53,300.00 | -4.65% | 87,499 |
| Jun 1, 2026 | 59,300.00 | 60,400.00 | 55,300.00 | 55,900.00 | 55,900.00 | -4.44% | 116,173 |
| May 29, 2026 | 57,800.00 | 59,600.00 | 54,600.00 | 58,500.00 | 58,500.00 | 6.56% | 124,036 |
| May 28, 2026 | 59,500.00 | 59,500.00 | 53,100.00 | 54,900.00 | 54,900.00 | -7.11% | 124,793 |
| May 27, 2026 | 66,000.00 | 66,000.00 | 58,300.00 | 59,100.00 | 59,100.00 | -6.49% | 129,739 |
| May 26, 2026 | 63,300.00 | 64,200.00 | 62,000.00 | 63,200.00 | 63,200.00 | 2.43% | 108,898 |
| May 22, 2026 | 63,100.00 | 63,700.00 | 61,600.00 | 61,700.00 | 61,700.00 | -1.44% | 81,880 |
| May 21, 2026 | 61,000.00 | 63,100.00 | 59,400.00 | 62,600.00 | 62,600.00 | 13.00% | 140,346 |
| May 20, 2026 | 55,800.00 | 57,600.00 | 52,700.00 | 55,400.00 | 55,400.00 | 0.54% | 94,845 |
| May 19, 2026 | 59,700.00 | 59,700.00 | 54,300.00 | 55,100.00 | 55,100.00 | -7.08% | 108,268 |
| May 18, 2026 | 58,900.00 | 60,500.00 | 55,600.00 | 59,300.00 | 59,300.00 | -3.73% | 112,208 |
| May 15, 2026 | 67,700.00 | 67,700.00 | 60,000.00 | 61,600.00 | 61,600.00 | -8.47% | 123,788 |
| May 14, 2026 | 68,000.00 | 68,500.00 | 65,000.00 | 67,300.00 | 67,300.00 | -3.17% | 83,488 |
| May 13, 2026 | 62,700.00 | 69,700.00 | 61,700.00 | 69,500.00 | 69,500.00 | 7.92% | 176,080 |
| May 12, 2026 | 70,600.00 | 70,600.00 | 62,700.00 | 64,400.00 | 64,400.00 | -9.04% | 230,875 |
| May 11, 2026 | 73,300.00 | 73,400.00 | 69,000.00 | 70,800.00 | 70,800.00 | -0.28% | 127,086 |
| May 8, 2026 | 69,500.00 | 71,500.00 | 68,500.00 | 71,000.00 | 71,000.00 | -0.70% | 120,535 |
| May 7, 2026 | 76,700.00 | 76,700.00 | 71,100.00 | 71,500.00 | 71,500.00 | -4.67% | 179,031 |