Skip to main content
logo
GS Global Corp. (KRX:001250)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,685.00
-30.00 (-1.10%)
At close: Jul 31, 2025, 3:30 PM KST

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,665.002,670.002,570.002,570.002,570.00-4.28%914,322
Jul 31, 20252,720.002,735.002,660.002,685.002,685.00-1.10%864,940
Jul 30, 20252,730.002,740.002,705.002,715.002,715.00-0.55%330,542
Jul 29, 20252,710.002,735.002,660.002,730.002,730.000.74%610,946
Jul 28, 20252,705.002,725.002,690.002,710.002,710.00-580,221
Jul 25, 20252,745.002,745.002,680.002,710.002,710.00-0.91%563,760
Jul 24, 20252,785.002,830.002,730.002,735.002,735.00-1.62%1,208,592
Jul 23, 20252,740.002,810.002,715.002,780.002,780.002.02%1,468,311
Jul 22, 20252,775.002,800.002,700.002,725.002,725.00-1.80%783,243
Jul 21, 20252,760.002,775.002,745.002,775.002,775.000.73%498,756
Jul 18, 20252,740.002,755.002,725.002,755.002,755.000.55%399,435
Jul 17, 20252,745.002,745.002,710.002,740.002,740.00-0.18%515,643
Jul 16, 20252,765.002,790.002,730.002,745.002,745.00-0.54%643,033
Jul 15, 20252,780.002,790.002,740.002,760.002,760.00-0.90%634,430
Jul 14, 20252,775.002,795.002,745.002,785.002,785.000.54%623,936
Jul 11, 20252,760.002,785.002,750.002,770.002,770.000.36%798,373
Jul 10, 20252,760.002,790.002,730.002,760.002,760.000.55%902,874
Jul 9, 20252,725.002,750.002,695.002,745.002,745.000.73%688,944
Jul 8, 20252,685.002,730.002,680.002,725.002,725.000.93%591,591
Jul 7, 20252,720.002,725.002,680.002,700.002,700.00-0.74%542,480
Jul 4, 20252,755.002,810.002,710.002,720.002,720.00-1.27%1,048,049
Jul 3, 20252,735.002,770.002,725.002,755.002,755.000.92%1,019,787
Jul 2, 20252,750.002,755.002,695.002,730.002,730.00-0.73%699,650
Jul 1, 20252,730.002,800.002,710.002,750.002,750.001.66%1,818,391
Jun 30, 20252,675.002,725.002,675.002,705.002,705.001.31%446,338
Jun 27, 20252,705.002,720.002,650.002,670.002,670.00-0.93%430,878
Jun 26, 20252,770.002,775.002,665.002,695.002,695.00-2.18%821,209
Jun 25, 20252,735.002,770.002,720.002,755.002,755.000.92%855,983
Jun 24, 20252,685.002,735.002,680.002,730.002,730.001.49%771,601
Jun 23, 20252,750.002,750.002,660.002,690.002,690.000.37%890,875
Jun 20, 20252,675.002,690.002,645.002,680.002,680.00-330,005
Jun 19, 20252,715.002,715.002,595.002,680.002,680.00-0.92%601,920
Jun 18, 20252,745.002,750.002,685.002,705.002,705.00-0.37%589,195
Jun 17, 20252,770.002,775.002,685.002,715.002,715.00-2.34%766,196
Jun 16, 20252,755.002,805.002,725.002,780.002,780.003.54%1,257,013
Jun 13, 20252,730.002,740.002,635.002,685.002,685.00-0.92%674,744
Jun 12, 20252,720.002,735.002,690.002,710.002,710.000.18%480,930
Jun 11, 20252,705.002,810.002,680.002,705.002,705.000.74%1,520,834
Jun 10, 20252,725.002,730.002,675.002,685.002,685.00-1.10%453,722
Jun 9, 20252,680.002,725.002,670.002,715.002,715.002.26%705,655
Jun 5, 20252,665.002,680.002,640.002,655.002,655.00-566,750
Jun 4, 20252,630.002,660.002,600.002,655.002,655.001.72%700,676
Jun 2, 20252,625.002,630.002,590.002,610.002,610.00-0.57%301,973
May 30, 20252,620.002,640.002,600.002,625.002,625.000.57%430,379
May 29, 20252,610.002,635.002,595.002,610.002,610.000.77%359,309
May 28, 20252,580.002,620.002,560.002,590.002,590.001.17%552,603
May 27, 20252,580.002,600.002,555.002,560.002,560.00-1.35%182,255
May 26, 20252,545.002,595.002,530.002,595.002,595.002.37%386,783
May 23, 20252,530.002,540.002,510.002,535.002,535.000.60%180,683
May 22, 20252,570.002,570.002,520.002,520.002,520.00-2.33%260,528