Gaonchips Co., Ltd. (KOSDAQ:399720)
South Korea · Delayed Price · Currency is KRW 47,400
+2,200 (4.87%)
At close: Sep 23, 2026
Gaonchips Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 47,250.00 | 47,900.00 | 46,600.00 | 47,400.00 | 47,400.00 | 4.87% | 186,873 |
| Sep 22, 2026 | 47,800.00 | 47,950.00 | 45,050.00 | 45,200.00 | 45,200.00 | 2.96% | 279,286 |
| Sep 21, 2026 | 43,050.00 | 44,900.00 | 42,550.00 | 43,900.00 | 43,900.00 | 2.69% | 142,490 |
| Sep 18, 2026 | 44,950.00 | 44,950.00 | 42,400.00 | 42,750.00 | 42,750.00 | 5.82% | 220,823 |
| Sep 17, 2026 | 40,400.00 | 41,050.00 | 39,800.00 | 40,400.00 | 40,400.00 | 0.87% | 37,290 |
| Sep 16, 2026 | 40,050.00 | 40,100.00 | 39,250.00 | 40,050.00 | 40,050.00 | 1.39% | 32,434 |
| Sep 15, 2026 | 39,250.00 | 40,550.00 | 39,100.00 | 39,500.00 | 39,500.00 | -0.63% | 42,150 |
| Sep 14, 2026 | 40,300.00 | 40,500.00 | 39,000.00 | 39,750.00 | 39,750.00 | -2.93% | 62,387 |
| Sep 11, 2026 | 41,950.00 | 42,100.00 | 40,900.00 | 40,950.00 | 40,950.00 | -7.25% | 145,980 |
| Sep 10, 2026 | 42,300.00 | 44,150.00 | 41,200.00 | 44,150.00 | 44,150.00 | 3.40% | 394,769 |
| Sep 9, 2026 | 42,550.00 | 43,400.00 | 42,150.00 | 42,700.00 | 42,700.00 | 1.55% | 74,648 |
| Sep 8, 2026 | 42,900.00 | 44,050.00 | 42,050.00 | 42,050.00 | 42,050.00 | -2.32% | 61,225 |
| Sep 7, 2026 | 43,200.00 | 43,350.00 | 42,550.00 | 43,050.00 | 43,050.00 | 2.26% | 35,711 |
| Sep 4, 2026 | 41,150.00 | 42,100.00 | 40,700.00 | 42,100.00 | 42,100.00 | 4.47% | 36,638 |
| Sep 3, 2026 | 42,050.00 | 42,400.00 | 40,000.00 | 40,300.00 | 40,300.00 | -2.66% | 41,454 |
| Sep 2, 2026 | 42,200.00 | 43,100.00 | 41,400.00 | 41,400.00 | 41,400.00 | -4.94% | 47,853 |
| Sep 1, 2026 | 44,000.00 | 44,050.00 | 42,950.00 | 43,550.00 | 43,550.00 | -1.14% | 42,628 |
| Aug 31, 2026 | 43,550.00 | 44,250.00 | 42,500.00 | 44,050.00 | 44,050.00 | -1.01% | 55,414 |
| Aug 28, 2026 | 46,100.00 | 46,350.00 | 44,150.00 | 44,500.00 | 44,500.00 | -3.37% | 54,508 |
| Aug 27, 2026 | 45,800.00 | 46,650.00 | 44,600.00 | 46,050.00 | 46,050.00 | 3.72% | 107,276 |
| Aug 26, 2026 | 45,000.00 | 45,550.00 | 43,850.00 | 44,400.00 | 44,400.00 | -2.31% | 42,395 |
| Aug 25, 2026 | 44,050.00 | 45,450.00 | 41,550.00 | 45,450.00 | 45,450.00 | 3.53% | 56,634 |
| Aug 24, 2026 | 45,050.00 | 47,100.00 | 43,700.00 | 43,900.00 | 43,900.00 | -2.44% | 49,090 |
| Aug 21, 2026 | 46,250.00 | 46,250.00 | 44,800.00 | 45,000.00 | 45,000.00 | -4.56% | 52,581 |
| Aug 20, 2026 | 46,850.00 | 48,700.00 | 46,500.00 | 47,150.00 | 47,150.00 | 5.84% | 98,798 |
| Aug 19, 2026 | 45,400.00 | 46,450.00 | 43,750.00 | 44,550.00 | 44,550.00 | -4.19% | 64,520 |
| Aug 18, 2026 | 49,450.00 | 50,600.00 | 46,450.00 | 46,500.00 | 46,500.00 | -4.71% | 141,085 |
| Aug 14, 2026 | 48,400.00 | 49,100.00 | 46,400.00 | 48,800.00 | 48,800.00 | 2.63% | 143,140 |
| Aug 13, 2026 | 49,300.00 | 49,300.00 | 47,500.00 | 47,550.00 | 47,550.00 | -0.52% | 111,359 |
| Aug 12, 2026 | 47,600.00 | 48,700.00 | 46,700.00 | 47,800.00 | 47,800.00 | 0.42% | 105,688 |
| Aug 11, 2026 | 45,500.00 | 48,100.00 | 45,000.00 | 47,600.00 | 47,600.00 | 2.59% | 123,976 |
| Aug 10, 2026 | 44,250.00 | 46,750.00 | 43,850.00 | 46,400.00 | 46,400.00 | 6.42% | 112,442 |
| Aug 7, 2026 | 45,500.00 | 46,500.00 | 42,800.00 | 43,600.00 | 43,600.00 | -3.22% | 90,276 |
| Aug 6, 2026 | 47,000.00 | 47,550.00 | 44,850.00 | 45,050.00 | 45,050.00 | -6.34% | 124,114 |
| Aug 5, 2026 | 49,800.00 | 49,850.00 | 47,400.00 | 48,100.00 | 48,100.00 | 0.84% | 145,499 |
| Aug 4, 2026 | 47,700.00 | 48,250.00 | 45,450.00 | 47,700.00 | 47,700.00 | 2.36% | 152,043 |
| Aug 3, 2026 | 46,300.00 | 48,200.00 | 44,750.00 | 46,600.00 | 46,600.00 | -3.82% | 152,644 |
| Jul 31, 2026 | 46,000.00 | 49,750.00 | 45,000.00 | 48,450.00 | 48,450.00 | 14.81% | 468,617 |
| Jul 30, 2026 | 43,450.00 | 45,800.00 | 41,250.00 | 42,200.00 | 42,200.00 | -2.09% | 242,408 |
| Jul 29, 2026 | 49,300.00 | 50,300.00 | 39,950.00 | 43,100.00 | 43,100.00 | -10.95% | 351,531 |
| Jul 28, 2026 | 46,200.00 | 49,800.00 | 43,050.00 | 48,400.00 | 48,400.00 | -4.91% | 370,657 |
| Jul 27, 2026 | 43,250.00 | 52,000.00 | 41,950.00 | 50,900.00 | 50,900.00 | 27.25% | 710,403 |
| Jul 24, 2026 | 43,050.00 | 43,350.00 | 40,000.00 | 40,000.00 | 40,000.00 | -9.50% | 91,557 |
| Jul 23, 2026 | 43,600.00 | 44,400.00 | 42,000.00 | 44,200.00 | 44,200.00 | 2.55% | 107,016 |
| Jul 22, 2026 | 46,350.00 | 47,050.00 | 43,100.00 | 43,100.00 | 43,100.00 | -4.65% | 163,251 |
| Jul 21, 2026 | 43,600.00 | 45,400.00 | 43,150.00 | 45,200.00 | 45,200.00 | 4.75% | 162,282 |
| 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 |