GHT Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	27.72	27.84	26.34	27.02	27.02	-4.99%	16,414,250
Jan 29, 2026	27.39	28.90	26.95	28.44	28.44	2.75%	16,683,100
Jan 28, 2026	28.30	28.38	27.42	27.68	27.68	-2.74%	12,418,230
Jan 27, 2026	26.80	28.49	26.80	28.46	28.46	6.15%	17,017,105
Jan 26, 2026	28.00	28.00	26.47	26.81	26.81	-4.56%	12,616,160
Jan 23, 2026	27.22	28.21	26.96	28.09	28.09	4.19%	16,146,170
Jan 22, 2026	26.60	27.20	26.42	26.96	26.96	1.32%	10,286,460
Jan 21, 2026	26.07	26.70	26.03	26.61	26.61	1.33%	9,975,871
Jan 20, 2026	27.31	27.47	26.00	26.26	26.26	-3.38%	14,237,600
Jan 19, 2026	27.42	27.90	27.05	27.18	27.18	-1.91%	13,739,225
Jan 16, 2026	29.56	29.75	27.56	27.71	27.71	-4.38%	18,324,050
Jan 15, 2026	30.91	31.80	28.05	28.98	28.98	-17.15%	30,091,260
Jan 14, 2026	30.50	35.10	29.50	34.98	34.98	13.98%	44,369,751
Jan 13, 2026	31.05	35.14	30.69	30.69	30.69	4.78%	45,979,120
Jan 12, 2026	24.40	29.29	24.36	29.29	29.29	19.99%	26,295,370
Jan 9, 2026	24.27	24.92	23.98	24.41	24.41	1.92%	12,069,516
Jan 8, 2026	23.50	23.98	23.29	23.95	23.95	2.31%	7,899,684
Jan 7, 2026	23.56	23.85	23.23	23.41	23.41	-0.59%	6,275,280
Jan 6, 2026	23.24	23.58	23.08	23.55	23.55	1.07%	6,886,520
Jan 5, 2026	23.22	23.38	22.93	23.30	23.30	0.34%	6,817,720
Dec 31, 2025	22.93	23.46	22.88	23.22	23.22	0.91%	7,390,660
Dec 30, 2025	22.97	23.29	22.81	23.01	23.01	-0.39%	5,194,888
Dec 29, 2025	23.25	23.36	22.77	23.10	23.10	-0.52%	5,380,620
Dec 26, 2025	22.59	23.27	22.53	23.22	23.22	1.80%	7,408,504
Dec 25, 2025	22.45	23.00	22.30	22.81	22.81	2.01%	5,564,348
Dec 24, 2025	21.91	22.36	21.76	22.36	22.36	1.78%	3,743,700
Dec 23, 2025	22.12	22.36	21.86	21.97	21.97	-1.66%	4,163,520
Dec 22, 2025	22.19	22.42	22.10	22.34	22.34	1.04%	3,708,100
Dec 19, 2025	22.06	22.68	22.05	22.11	22.11	0.73%	3,833,713
Dec 18, 2025	21.49	22.30	21.27	21.95	21.95	1.20%	4,486,194
Dec 17, 2025	21.55	21.88	20.76	21.69	21.69	0.74%	5,684,336
Dec 16, 2025	21.93	22.08	21.16	21.53	21.53	-1.73%	3,861,880
Dec 15, 2025	21.82	22.22	21.44	21.91	21.91	0.05%	3,929,300
Dec 12, 2025	21.92	22.39	21.81	21.90	21.90	-0.54%	4,738,011
Dec 11, 2025	22.28	22.49	22.00	22.02	22.02	-0.94%	4,195,764
Dec 10, 2025	22.32	22.48	22.00	22.23	22.23	-1.11%	3,548,344
Dec 9, 2025	22.44	22.69	22.35	22.48	22.48	-0.53%	3,809,204
Dec 8, 2025	22.62	22.90	22.41	22.60	22.60	0.27%	6,203,184
Dec 5, 2025	22.08	22.55	21.90	22.54	22.54	1.99%	4,964,253
Dec 4, 2025	22.10	22.39	21.99	22.10	22.10	-0.27%	4,456,748
Dec 3, 2025	22.47	22.50	21.85	22.16	22.16	-1.51%	4,887,282
Dec 2, 2025	22.45	22.63	22.28	22.50	22.50	-	4,900,173
Dec 1, 2025	22.20	22.59	22.10	22.50	22.50	1.58%	7,188,295
Nov 28, 2025	21.79	22.15	21.63	22.15	22.15	1.47%	4,011,380
Nov 27, 2025	21.55	22.14	21.46	21.83	21.83	0.97%	3,901,163
Nov 26, 2025	21.81	22.08	21.60	21.62	21.62	-1.23%	4,209,048
Nov 25, 2025	21.65	22.19	21.53	21.89	21.89	1.25%	6,258,906
Nov 24, 2025	20.80	21.71	20.80	21.62	21.62	3.44%	5,886,246
Nov 21, 2025	21.12	21.61	20.43	20.90	20.90	-1.92%	5,609,972
Nov 20, 2025	21.20	21.45	21.00	21.31	21.31	0.66%	3,550,353