Korshynov Mining Plant Public Joint Stock Company (MOEX:KOGK)
Russia · Delayed Price · Currency is RUB 35,200
-600 (-1.68%)
At close: Jul 8, 2022
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 36,200.00 | 36,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | -1.68% | 6 |
| Jul 7, 2022 | 35,200.00 | 36,200.00 | 35,200.00 | 35,800.00 | 35,800.00 | 0.56% | 9 |
| Jul 6, 2022 | 35,400.00 | 36,000.00 | 35,400.00 | 35,600.00 | 35,600.00 | 1.71% | 8 |
| Jul 5, 2022 | 35,000.00 | 35,400.00 | 35,000.00 | 35,000.00 | 35,000.00 | -0.57% | 7 |
| Jul 4, 2022 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | -0.56% | 25 |
| Jul 1, 2022 | 35,400.00 | 35,400.00 | 34,800.00 | 35,400.00 | 35,400.00 | -0.56% | 10 |
| Jun 30, 2022 | 36,200.00 | 36,200.00 | 35,000.00 | 35,600.00 | 35,600.00 | -3.26% | 38 |
| Jun 29, 2022 | 36,600.00 | 36,800.00 | 36,600.00 | 36,800.00 | 36,800.00 | 1.10% | 4 |
| Jun 28, 2022 | 36,400.00 | 36,800.00 | 35,400.00 | 36,400.00 | 36,400.00 | -0.55% | 43 |
| Jun 27, 2022 | 37,000.00 | 37,400.00 | 36,600.00 | 36,600.00 | 36,600.00 | 1.10% | 18 |
| Jun 24, 2022 | 36,400.00 | 37,000.00 | 36,200.00 | 36,200.00 | 36,200.00 | -0.55% | 16 |
| Jun 23, 2022 | 36,200.00 | 36,400.00 | 36,200.00 | 36,400.00 | 36,400.00 | - | 6 |
| Jun 22, 2022 | 36,600.00 | 37,000.00 | 36,000.00 | 36,400.00 | 36,400.00 | -1.62% | 20 |
| Jun 21, 2022 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | -0.54% | 6 |
| Jun 20, 2022 | 37,400.00 | 37,400.00 | 35,600.00 | 37,200.00 | 37,200.00 | -0.53% | 32 |
| Jun 17, 2022 | 36,800.00 | 37,400.00 | 36,800.00 | 37,400.00 | 37,400.00 | 1.63% | 62 |
| Jun 16, 2022 | 36,800.00 | 37,200.00 | 36,400.00 | 36,800.00 | 36,800.00 | 0.55% | 17 |
| Jun 15, 2022 | 36,400.00 | 36,600.00 | 35,800.00 | 36,600.00 | 36,600.00 | 0.55% | 22 |
| Jun 14, 2022 | 38,200.00 | 38,200.00 | 35,600.00 | 36,400.00 | 36,400.00 | - | 25 |
| Jun 10, 2022 | 36,600.00 | 36,800.00 | 36,000.00 | 36,400.00 | 36,400.00 | -1.09% | 20 |
| Jun 9, 2022 | 36,800.00 | 36,800.00 | 36,400.00 | 36,800.00 | 36,800.00 | -1.08% | 9 |
| Jun 8, 2022 | 36,400.00 | 37,200.00 | 36,400.00 | 37,200.00 | 37,200.00 | 1.09% | 11 |
| Jun 7, 2022 | 36,600.00 | 36,800.00 | 36,400.00 | 36,800.00 | 36,800.00 | - | 11 |
| Jun 6, 2022 | 37,400.00 | 37,400.00 | 36,800.00 | 36,800.00 | 36,800.00 | -2.13% | 3 |
| Jun 3, 2022 | 38,400.00 | 38,400.00 | 36,600.00 | 37,600.00 | 37,600.00 | -1.05% | 11 |
| Jun 2, 2022 | 37,000.00 | 38,000.00 | 36,400.00 | 38,000.00 | 38,000.00 | 1.60% | 17 |
| Jun 1, 2022 | 38,400.00 | 38,400.00 | 36,200.00 | 37,400.00 | 37,400.00 | -3.61% | 80 |
| May 31, 2022 | 38,800.00 | 38,800.00 | 37,800.00 | 38,800.00 | 38,800.00 | 1.04% | 10 |
| May 30, 2022 | 38,800.00 | 39,400.00 | 38,400.00 | 38,400.00 | 38,400.00 | -0.52% | 13 |
| May 27, 2022 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | -0.52% | 1 |
| May 26, 2022 | 39,400.00 | 39,600.00 | 38,200.00 | 38,800.00 | 38,800.00 | 0.52% | 22 |
| May 25, 2022 | 41,800.00 | 41,800.00 | 38,600.00 | 38,600.00 | 38,600.00 | - | 13 |
| May 24, 2022 | 39,200.00 | 39,200.00 | 38,400.00 | 38,600.00 | 38,600.00 | -4.46% | 6 |
| May 23, 2022 | 40,800.00 | 40,800.00 | 40,400.00 | 40,400.00 | 40,400.00 | 0.50% | 4 |
| May 20, 2022 | 40,600.00 | 40,600.00 | 40,000.00 | 40,200.00 | 40,200.00 | 0.50% | 9 |
| May 19, 2022 | 40,800.00 | 41,800.00 | 40,000.00 | 40,000.00 | 40,000.00 | -1.48% | 9 |
| May 18, 2022 | 40,600.00 | 40,600.00 | 40,600.00 | 40,600.00 | 40,600.00 | 2.53% | 2 |
| May 17, 2022 | 39,400.00 | 40,000.00 | 39,200.00 | 39,600.00 | 39,600.00 | -1.00% | 16 |
| May 16, 2022 | 39,400.00 | 40,000.00 | 39,200.00 | 40,000.00 | 40,000.00 | - | 11 |
| May 13, 2022 | 39,800.00 | 40,000.00 | 39,600.00 | 40,000.00 | 40,000.00 | - | 5 |
| May 12, 2022 | 41,800.00 | 41,800.00 | 39,000.00 | 40,000.00 | 40,000.00 | -4.76% | 127 |
| May 11, 2022 | 42,800.00 | 42,800.00 | 42,000.00 | 42,000.00 | 42,000.00 | 0.48% | 4 |
| May 6, 2022 | 41,800.00 | 43,600.00 | 40,400.00 | 41,800.00 | 41,800.00 | -0.95% | 7 |
| May 5, 2022 | 40,800.00 | 42,800.00 | 40,800.00 | 42,200.00 | 42,200.00 | 1.44% | 25 |
| May 4, 2022 | 38,800.00 | 47,000.00 | 38,800.00 | 41,600.00 | 41,600.00 | 5.05% | 72 |
| Apr 29, 2022 | 39,400.00 | 39,800.00 | 39,400.00 | 39,600.00 | 39,600.00 | 2.06% | 6 |
| Apr 28, 2022 | 39,400.00 | 39,600.00 | 38,800.00 | 38,800.00 | 38,800.00 | -2.02% | 7 |
| Apr 27, 2022 | 38,200.00 | 39,600.00 | 38,200.00 | 39,600.00 | 39,600.00 | 3.66% | 7 |
| Apr 26, 2022 | 36,800.00 | 38,200.00 | 35,600.00 | 38,200.00 | 38,200.00 | 1.60% | 14 |
| Apr 25, 2022 | 38,600.00 | 38,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | -3.09% | 9 |