Gaonchips Co., Ltd. (KOSDAQ:399720)
South Korea · Delayed Price · Currency is KRW 29,500
-3,150 (-9.65%)
At close: Nov 5, 2026
Gaonchips Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 32,200.00 | 32,200.00 | 29,000.00 | 29,500.00 | 29,500.00 | -9.65% | 62,258 |
| Nov 4, 2026 | 33,000.00 | 33,700.00 | 30,800.00 | 32,650.00 | 32,650.00 | 3.16% | 54,460 |
| Nov 3, 2026 | 32,800.00 | 32,950.00 | 31,500.00 | 31,650.00 | 31,650.00 | -6.08% | 29,023 |
| Nov 2, 2026 | 31,950.00 | 34,200.00 | 31,950.00 | 33,700.00 | 33,700.00 | 2.43% | 25,308 |
| Oct 30, 2026 | 33,700.00 | 34,200.00 | 32,450.00 | 32,900.00 | 32,900.00 | -5.73% | 35,801 |
| Oct 29, 2026 | 36,000.00 | 36,600.00 | 34,000.00 | 34,900.00 | 34,900.00 | -3.32% | 53,689 |
| Oct 28, 2026 | 34,900.00 | 36,150.00 | 34,650.00 | 36,100.00 | 36,100.00 | 6.65% | 39,762 |
| Oct 27, 2026 | 34,000.00 | 35,350.00 | 33,700.00 | 33,850.00 | 33,850.00 | 2.42% | 47,500 |
| Oct 26, 2026 | 33,800.00 | 34,150.00 | 33,000.00 | 33,050.00 | 33,050.00 | -3.50% | 30,467 |
| Oct 23, 2026 | 33,400.00 | 34,600.00 | 32,650.00 | 34,250.00 | 34,250.00 | -1.72% | 35,609 |
| Oct 22, 2026 | 37,000.00 | 37,150.00 | 34,800.00 | 34,850.00 | 34,850.00 | -6.57% | 49,932 |
| Oct 21, 2026 | 37,350.00 | 37,850.00 | 36,950.00 | 37,300.00 | 37,300.00 | 1.77% | 32,076 |
| Oct 20, 2026 | 38,250.00 | 38,600.00 | 36,550.00 | 36,650.00 | 36,650.00 | -5.05% | 30,719 |
| Oct 19, 2026 | 35,800.00 | 38,600.00 | 35,750.00 | 38,600.00 | 38,600.00 | 3.21% | 37,278 |
| Oct 16, 2026 | 36,200.00 | 38,200.00 | 35,700.00 | 37,400.00 | 37,400.00 | 3.89% | 61,260 |
| Oct 15, 2026 | 37,850.00 | 38,200.00 | 34,500.00 | 36,000.00 | 36,000.00 | -10.78% | 91,913 |
| Oct 14, 2026 | 41,250.00 | 43,800.00 | 40,000.00 | 40,350.00 | 40,350.00 | -3.58% | 82,460 |
| Oct 13, 2026 | 41,700.00 | 42,550.00 | 39,900.00 | 41,850.00 | 41,850.00 | -4.23% | 76,427 |
| Oct 12, 2026 | 46,350.00 | 46,800.00 | 43,400.00 | 43,700.00 | 43,700.00 | -8.86% | 100,879 |
| Oct 8, 2026 | 48,600.00 | 49,400.00 | 47,100.00 | 47,950.00 | 47,950.00 | 2.57% | 198,560 |
| Oct 7, 2026 | 47,700.00 | 48,000.00 | 46,350.00 | 46,750.00 | 46,750.00 | -3.01% | 63,606 |
| Oct 6, 2026 | 48,100.00 | 48,550.00 | 47,350.00 | 48,200.00 | 48,200.00 | - | 99,989 |
| Oct 2, 2026 | 48,600.00 | 49,450.00 | 47,450.00 | 48,200.00 | 48,200.00 | -0.41% | 131,192 |
| Oct 1, 2026 | 45,200.00 | 48,400.00 | 45,000.00 | 48,400.00 | 48,400.00 | 6.14% | 161,940 |
| Sep 30, 2026 | 46,200.00 | 46,750.00 | 45,400.00 | 45,600.00 | 45,600.00 | -1.41% | 68,255 |
| Sep 29, 2026 | 44,900.00 | 46,300.00 | 44,650.00 | 46,250.00 | 46,250.00 | 1.65% | 87,848 |
| Sep 28, 2026 | 46,250.00 | 46,650.00 | 45,200.00 | 45,500.00 | 45,500.00 | -4.01% | 110,271 |
| 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 |