Gaonchips Co., Ltd. (KOSDAQ:399720)
South Korea · Delayed Price · Currency is KRW 54,900
-4,200 (-7.11%)
At close: May 28, 2026
Gaonchips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 77,100.00 | 77,400.00 | 73,800.00 | 75,000.00 | 75,000.00 | 2.32% | 295,251 |
| May 4, 2026 | 72,700.00 | 74,400.00 | 72,100.00 | 73,300.00 | 73,300.00 | 4.12% | 188,296 |
| Apr 30, 2026 | 73,500.00 | 73,700.00 | 70,200.00 | 70,400.00 | 70,400.00 | -1.81% | 185,641 |
| Apr 29, 2026 | 72,300.00 | 73,400.00 | 70,100.00 | 71,700.00 | 71,700.00 | -4.65% | 289,170 |
| Apr 28, 2026 | 78,200.00 | 78,700.00 | 74,300.00 | 75,200.00 | 75,200.00 | -5.88% | 227,974 |
| Apr 27, 2026 | 73,000.00 | 83,200.00 | 70,200.00 | 79,900.00 | 79,900.00 | 12.22% | 865,684 |
| Apr 24, 2026 | 68,700.00 | 72,300.00 | 68,400.00 | 71,200.00 | 71,200.00 | 3.64% | 330,498 |
| Apr 23, 2026 | 69,500.00 | 69,600.00 | 66,300.00 | 68,700.00 | 68,700.00 | 0.59% | 185,151 |
| Apr 22, 2026 | 67,900.00 | 68,300.00 | 66,000.00 | 68,300.00 | 68,300.00 | 1.79% | 173,988 |
| Apr 21, 2026 | 64,000.00 | 67,200.00 | 63,100.00 | 67,100.00 | 67,100.00 | 5.84% | 166,234 |
| Apr 20, 2026 | 63,200.00 | 63,800.00 | 62,500.00 | 63,400.00 | 63,400.00 | - | 92,050 |
| Apr 17, 2026 | 62,800.00 | 64,000.00 | 61,700.00 | 63,400.00 | 63,400.00 | 1.60% | 106,691 |
| Apr 16, 2026 | 63,300.00 | 63,300.00 | 61,600.00 | 62,400.00 | 62,400.00 | 0.97% | 101,491 |
| Apr 15, 2026 | 63,700.00 | 63,800.00 | 61,500.00 | 61,800.00 | 61,800.00 | 0.49% | 101,927 |
| Apr 14, 2026 | 61,900.00 | 62,500.00 | 61,100.00 | 61,500.00 | 61,500.00 | 1.49% | 150,142 |
| Apr 13, 2026 | 60,000.00 | 61,200.00 | 59,600.00 | 60,600.00 | 60,600.00 | -0.66% | 46,136 |
| Apr 10, 2026 | 62,500.00 | 62,600.00 | 60,500.00 | 61,000.00 | 61,000.00 | -0.49% | 73,765 |
| Apr 9, 2026 | 63,500.00 | 63,800.00 | 61,200.00 | 61,300.00 | 61,300.00 | -5.40% | 94,179 |
| Apr 8, 2026 | 64,000.00 | 65,000.00 | 62,200.00 | 64,800.00 | 64,800.00 | 6.93% | 87,715 |
| Apr 7, 2026 | 63,000.00 | 63,000.00 | 59,300.00 | 60,600.00 | 60,600.00 | 0.50% | 50,282 |
| Apr 6, 2026 | 62,200.00 | 63,400.00 | 60,100.00 | 60,300.00 | 60,300.00 | -2.90% | 47,680 |
| Apr 3, 2026 | 62,000.00 | 63,500.00 | 59,600.00 | 62,100.00 | 62,100.00 | 3.50% | 69,659 |
| Apr 2, 2026 | 63,300.00 | 64,700.00 | 59,200.00 | 60,000.00 | 60,000.00 | -4.15% | 144,728 |
| Apr 1, 2026 | 59,800.00 | 63,000.00 | 59,400.00 | 62,600.00 | 62,600.00 | 10.41% | 92,535 |
| Mar 31, 2026 | 59,800.00 | 60,200.00 | 56,500.00 | 56,700.00 | 56,700.00 | -7.80% | 109,083 |
| Mar 30, 2026 | 60,600.00 | 61,500.00 | 59,200.00 | 61,500.00 | 61,500.00 | -3.91% | 67,933 |
| Mar 27, 2026 | 63,100.00 | 65,100.00 | 61,600.00 | 64,000.00 | 64,000.00 | -2.88% | 138,094 |
| Mar 26, 2026 | 71,000.00 | 72,400.00 | 65,500.00 | 65,900.00 | 65,900.00 | -3.80% | 240,962 |
| Mar 25, 2026 | 68,100.00 | 69,500.00 | 67,000.00 | 68,500.00 | 68,500.00 | 4.74% | 181,549 |
| Mar 24, 2026 | 66,000.00 | 68,000.00 | 63,700.00 | 65,400.00 | 65,400.00 | 2.67% | 125,385 |
| Mar 23, 2026 | 64,000.00 | 66,900.00 | 63,300.00 | 63,700.00 | 63,700.00 | -3.92% | 123,982 |
| Mar 20, 2026 | 66,300.00 | 67,200.00 | 64,100.00 | 66,300.00 | 66,300.00 | 1.38% | 85,619 |
| Mar 19, 2026 | 63,500.00 | 65,900.00 | 63,500.00 | 65,400.00 | 65,400.00 | -0.76% | 85,497 |
| Mar 18, 2026 | 67,000.00 | 68,300.00 | 64,900.00 | 65,900.00 | 65,900.00 | 4.60% | 150,200 |
| Mar 17, 2026 | 65,600.00 | 66,300.00 | 62,800.00 | 63,000.00 | 63,000.00 | 2.27% | 113,828 |
| Mar 16, 2026 | 61,600.00 | 62,900.00 | 59,500.00 | 61,600.00 | 61,600.00 | -0.81% | 64,196 |