Gaonchips Co., Ltd. (KOSDAQ:399720)
South Korea · Delayed Price · Currency is KRW 42,100
+1,800 (4.47%)
At close: Sep 4, 2026
Gaonchips Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |