KOSDAQ - Delayed Quote • KRW
Gold Pacific Co., Ltd. (038530.KQ)
At close: 3:30 PM GMT+9
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 286.00 | 286.00 | 272.00 | 276.00 | 276.00 | 287,070 |
| Apr 22, 2024 | 263.00 | 287.00 | 263.00 | 273.00 | 273.00 | 592,109 |
| Apr 19, 2024 | 277.00 | 280.00 | 263.00 | 267.00 | 267.00 | 686,713 |
| Apr 18, 2024 | 271.00 | 285.00 | 268.00 | 277.00 | 277.00 | 408,352 |
| Apr 17, 2024 | 262.00 | 288.00 | 262.00 | 271.00 | 271.00 | 1,582,099 |
| Apr 16, 2024 | 277.00 | 283.00 | 260.00 | 262.00 | 262.00 | 872,980 |
| Apr 15, 2024 | 289.00 | 289.00 | 272.00 | 277.00 | 277.00 | 967,821 |
| Apr 12, 2024 | 292.00 | 302.00 | 286.00 | 291.00 | 291.00 | 854,003 |
| Apr 11, 2024 | 313.00 | 313.00 | 289.00 | 292.00 | 292.00 | 1,538,451 |
| Apr 9, 2024 | 314.00 | 316.00 | 306.00 | 314.00 | 314.00 | 901,020 |
| Apr 8, 2024 | 308.00 | 333.00 | 308.00 | 316.00 | 316.00 | 1,835,643 |
| Apr 5, 2024 | 313.00 | 317.00 | 306.00 | 307.00 | 307.00 | 1,130,896 |
| Apr 4, 2024 | 304.00 | 340.00 | 300.00 | 319.00 | 319.00 | 4,869,017 |
| Apr 3, 2024 | 320.00 | 322.00 | 299.00 | 304.00 | 304.00 | 1,435,012 |
| Apr 2, 2024 | 327.00 | 332.00 | 311.00 | 320.00 | 320.00 | 1,676,797 |
| Apr 1, 2024 | 315.00 | 339.00 | 309.00 | 326.00 | 326.00 | 1,915,341 |
| Mar 29, 2024 | 317.00 | 345.00 | 300.00 | 323.00 | 323.00 | 3,636,763 |
| Mar 28, 2024 | 317.00 | 343.00 | 310.00 | 318.00 | 318.00 | 4,850,512 |
| Mar 27, 2024 | 345.00 | 345.00 | 306.00 | 321.00 | 321.00 | 6,535,235 |
| Mar 26, 2024 | 368.00 | 368.00 | 335.00 | 345.00 | 345.00 | 10,112,950 |
| Mar 25, 2024 | 311.00 | 376.00 | 285.00 | 368.00 | 368.00 | 32,701,920 |
| Mar 22, 2024 | 318.00 | 324.00 | 292.00 | 292.00 | 292.00 | 6,012,107 |
| Mar 21, 2024 | 270.00 | 333.00 | 267.00 | 320.00 | 320.00 | 36,328,610 |
| Mar 20, 2024 | 269.00 | 272.00 | 255.00 | 264.00 | 264.00 | 3,669,206 |
| Mar 19, 2024 | 241.00 | 309.00 | 240.00 | 275.00 | 275.00 | 38,712,500 |
| Mar 18, 2024 | 238.00 | 243.00 | 237.00 | 240.00 | 240.00 | 250,302 |
| Mar 15, 2024 | 243.00 | 245.00 | 235.00 | 237.00 | 237.00 | 536,685 |
| Mar 14, 2024 | 245.00 | 250.00 | 240.00 | 243.00 | 243.00 | 317,311 |
| Mar 13, 2024 | 245.00 | 246.00 | 243.00 | 245.00 | 245.00 | 184,766 |
| Mar 12, 2024 | 248.00 | 253.00 | 241.00 | 244.00 | 244.00 | 391,735 |
| Mar 11, 2024 | 243.00 | 259.00 | 243.00 | 249.00 | 249.00 | 784,419 |
| Mar 8, 2024 | 240.00 | 245.00 | 239.00 | 243.00 | 243.00 | 262,287 |
| Mar 7, 2024 | 249.00 | 249.00 | 240.00 | 240.00 | 240.00 | 283,291 |
| Mar 6, 2024 | 239.00 | 248.00 | 239.00 | 243.00 | 243.00 | 239,320 |
| Mar 5, 2024 | 241.00 | 248.00 | 240.00 | 244.00 | 244.00 | 442,919 |
| Mar 4, 2024 | 252.00 | 257.00 | 244.00 | 246.00 | 246.00 | 466,052 |
| Feb 29, 2024 | 247.00 | 267.00 | 241.00 | 252.00 | 252.00 | 1,717,874 |
| Feb 28, 2024 | 237.00 | 269.00 | 237.00 | 241.00 | 241.00 | 2,938,032 |
| Feb 27, 2024 | 245.00 | 245.00 | 236.00 | 237.00 | 237.00 | 599,772 |
| Feb 26, 2024 | 244.00 | 248.00 | 242.00 | 246.00 | 246.00 | 220,577 |
| Feb 23, 2024 | 244.00 | 250.00 | 240.00 | 249.00 | 249.00 | 295,502 |
| Feb 22, 2024 | 251.00 | 251.00 | 240.00 | 244.00 | 244.00 | 439,582 |
| Feb 21, 2024 | 258.00 | 263.00 | 246.00 | 251.00 | 251.00 | 565,124 |
| Feb 20, 2024 | 269.00 | 270.00 | 252.00 | 252.00 | 252.00 | 1,050,070 |
| Feb 19, 2024 | 245.00 | 282.00 | 240.00 | 265.00 | 265.00 | 6,820,196 |
| Feb 16, 2024 | 240.00 | 243.00 | 238.00 | 242.00 | 242.00 | 305,813 |
| Feb 15, 2024 | 241.00 | 244.00 | 238.00 | 240.00 | 240.00 | 265,898 |
| Feb 14, 2024 | 243.00 | 243.00 | 237.00 | 240.00 | 240.00 | 286,090 |
| Feb 13, 2024 | 245.00 | 245.00 | 236.00 | 244.00 | 244.00 | 162,475 |
| Feb 8, 2024 | 238.00 | 242.00 | 234.00 | 239.00 | 239.00 | 294,465 |
| Feb 7, 2024 | 240.00 | 243.00 | 236.00 | 238.00 | 238.00 | 202,102 |
| Feb 6, 2024 | 244.00 | 246.00 | 232.00 | 240.00 | 240.00 | 122,012 |
| Feb 5, 2024 | 238.00 | 246.00 | 236.00 | 244.00 | 244.00 | 203,233 |
| Feb 2, 2024 | 233.00 | 239.00 | 233.00 | 238.00 | 238.00 | 274,815 |
| Feb 1, 2024 | 234.00 | 237.00 | 233.00 | 233.00 | 233.00 | 264,463 |
| Jan 31, 2024 | 236.00 | 239.00 | 230.00 | 234.00 | 234.00 | 218,304 |
| Jan 30, 2024 | 235.00 | 238.00 | 232.00 | 236.00 | 236.00 | 106,262 |
| Jan 29, 2024 | 238.00 | 242.00 | 235.00 | 235.00 | 235.00 | 185,526 |
| Jan 26, 2024 | 233.00 | 249.00 | 231.00 | 236.00 | 236.00 | 330,207 |
| Jan 25, 2024 | 233.00 | 235.00 | 228.00 | 234.00 | 234.00 | 249,029 |
| Jan 24, 2024 | 240.00 | 240.00 | 231.00 | 233.00 | 233.00 | 263,111 |
| Jan 23, 2024 | 236.00 | 240.00 | 230.00 | 238.00 | 238.00 | 524,227 |
| Jan 22, 2024 | 251.00 | 253.00 | 225.00 | 236.00 | 236.00 | 1,340,996 |
| Jan 19, 2024 | 251.00 | 254.00 | 249.00 | 249.00 | 249.00 | 374,074 |
| Jan 18, 2024 | 253.00 | 255.00 | 247.00 | 250.00 | 250.00 | 427,896 |
| Jan 17, 2024 | 257.00 | 261.00 | 250.00 | 250.00 | 250.00 | 354,490 |
| Jan 16, 2024 | 260.00 | 263.00 | 249.00 | 259.00 | 259.00 | 733,519 |
| Jan 15, 2024 | 274.00 | 274.00 | 255.00 | 260.00 | 260.00 | 1,080,674 |
| Jan 12, 2024 | 282.00 | 284.00 | 269.00 | 274.00 | 274.00 | 394,909 |
| Jan 11, 2024 | 277.00 | 282.00 | 276.00 | 282.00 | 282.00 | 131,817 |
| Jan 10, 2024 | 287.00 | 287.00 | 276.00 | 277.00 | 277.00 | 450,145 |
| Jan 9, 2024 | 287.00 | 288.00 | 279.00 | 283.00 | 283.00 | 315,688 |
| Jan 8, 2024 | 289.00 | 293.00 | 279.00 | 284.00 | 284.00 | 371,881 |
| Jan 5, 2024 | 283.00 | 289.00 | 280.00 | 286.00 | 286.00 | 216,494 |
| Jan 4, 2024 | 289.00 | 292.00 | 279.00 | 282.00 | 282.00 | 397,737 |
| Jan 3, 2024 | 288.00 | 291.00 | 281.00 | 291.00 | 291.00 | 408,420 |
| Jan 2, 2024 | 288.00 | 288.00 | 280.00 | 287.00 | 287.00 | 386,854 |
| Dec 28, 2023 | 272.00 | 289.00 | 271.00 | 281.00 | 281.00 | 925,165 |
| Dec 27, 2023 | 274.00 | 279.00 | 268.00 | 270.00 | 270.00 | 397,958 |
| Dec 26, 2023 | 283.00 | 295.00 | 274.00 | 274.00 | 274.00 | 775,212 |
| Dec 22, 2023 | 265.00 | 290.00 | 263.00 | 277.00 | 277.00 | 1,154,216 |
| Dec 21, 2023 | 267.00 | 269.00 | 260.00 | 265.00 | 265.00 | 315,605 |
| Dec 20, 2023 | 264.00 | 266.00 | 261.00 | 266.00 | 266.00 | 275,527 |
| Dec 19, 2023 | 260.00 | 268.00 | 259.00 | 262.00 | 262.00 | 474,305 |
| Dec 18, 2023 | 263.00 | 263.00 | 255.00 | 260.00 | 260.00 | 348,517 |
| Dec 15, 2023 | 264.00 | 269.00 | 260.00 | 260.00 | 260.00 | 456,491 |
| Dec 14, 2023 | 275.00 | 275.00 | 262.00 | 266.00 | 266.00 | 484,781 |
| Dec 13, 2023 | 279.00 | 280.00 | 268.00 | 274.00 | 274.00 | 717,542 |
| Dec 12, 2023 | 279.00 | 280.00 | 275.00 | 279.00 | 279.00 | 360,834 |
| Dec 11, 2023 | 274.00 | 279.00 | 272.00 | 275.00 | 275.00 | 354,239 |
| Dec 8, 2023 | 273.00 | 275.00 | 270.00 | 274.00 | 274.00 | 460,311 |
| Dec 7, 2023 | 273.00 | 278.00 | 270.00 | 276.00 | 276.00 | 437,580 |
| Dec 6, 2023 | 274.00 | 282.00 | 272.00 | 276.00 | 276.00 | 315,039 |
| Dec 5, 2023 | 271.00 | 287.00 | 270.00 | 276.00 | 276.00 | 720,807 |
| Dec 4, 2023 | 275.00 | 279.00 | 270.00 | 274.00 | 274.00 | 407,032 |
| Dec 1, 2023 | 287.00 | 290.00 | 271.00 | 275.00 | 275.00 | 838,160 |
| Nov 30, 2023 | 294.00 | 296.00 | 286.00 | 287.00 | 287.00 | 477,730 |
| Nov 29, 2023 | 297.00 | 301.00 | 293.00 | 294.00 | 294.00 | 441,610 |
| Nov 28, 2023 | 302.00 | 304.00 | 294.00 | 299.00 | 299.00 | 594,244 |
| Nov 27, 2023 | 302.00 | 305.00 | 295.00 | 302.00 | 302.00 | 817,561 |
| Nov 24, 2023 | 291.00 | 329.00 | 285.00 | 305.00 | 305.00 | 5,292,092 |
| Nov 23, 2023 | 297.00 | 297.00 | 288.00 | 288.00 | 288.00 | 488,728 |
| Nov 22, 2023 | 305.00 | 305.00 | 294.00 | 297.00 | 297.00 | 518,603 |
| Nov 21, 2023 | 305.00 | 309.00 | 296.00 | 305.00 | 305.00 | 989,001 |
| Nov 20, 2023 | 306.00 | 312.00 | 282.00 | 306.00 | 306.00 | 2,559,890 |
| Nov 17, 2023 | 290.00 | 330.00 | 280.00 | 295.00 | 295.00 | 11,538,280 |
| Nov 16, 2023 | 275.00 | 279.00 | 272.00 | 276.00 | 276.00 | 180,477 |
| Nov 15, 2023 | 277.00 | 278.00 | 270.00 | 272.00 | 272.00 | 453,133 |
| Nov 14, 2023 | 272.00 | 282.00 | 272.00 | 274.00 | 274.00 | 244,081 |
| Nov 13, 2023 | 287.00 | 289.00 | 272.00 | 276.00 | 276.00 | 634,081 |
| Nov 10, 2023 | 277.00 | 316.00 | 264.00 | 282.00 | 282.00 | 3,035,415 |
| Nov 9, 2023 | 285.00 | 299.00 | 280.00 | 280.00 | 280.00 | 1,019,329 |
| Nov 8, 2023 | 270.00 | 334.00 | 267.00 | 285.00 | 285.00 | 10,810,210 |
| Nov 7, 2023 | 273.00 | 273.00 | 258.00 | 267.00 | 267.00 | 294,480 |
| Nov 6, 2023 | 260.00 | 273.00 | 260.00 | 267.00 | 267.00 | 154,971 |
| Nov 3, 2023 | 260.00 | 262.00 | 257.00 | 260.00 | 260.00 | 190,214 |
| Nov 2, 2023 | 254.00 | 262.00 | 251.00 | 257.00 | 257.00 | 290,124 |
| Nov 1, 2023 | 249.00 | 254.00 | 248.00 | 250.00 | 250.00 | 368,233 |
| Oct 31, 2023 | 255.00 | 256.00 | 248.00 | 251.00 | 251.00 | 185,439 |
| Oct 30, 2023 | 251.00 | 259.00 | 247.00 | 251.00 | 251.00 | 214,910 |
| Oct 27, 2023 | 256.00 | 258.00 | 250.00 | 250.00 | 250.00 | 447,680 |
| Oct 26, 2023 | 256.00 | 262.00 | 252.00 | 257.00 | 257.00 | 306,665 |
| Oct 25, 2023 | 261.00 | 272.00 | 256.00 | 265.00 | 265.00 | 284,775 |
| Oct 24, 2023 | 254.00 | 262.00 | 249.00 | 259.00 | 259.00 | 396,941 |
| Oct 23, 2023 | 256.00 | 269.00 | 254.00 | 257.00 | 257.00 | 635,398 |
| Oct 20, 2023 | 273.00 | 274.00 | 263.00 | 263.00 | 263.00 | 290,530 |
| Oct 19, 2023 | 285.00 | 285.00 | 272.00 | 275.00 | 275.00 | 358,804 |
| Oct 18, 2023 | 305.00 | 305.00 | 284.00 | 284.00 | 284.00 | 553,845 |
| Oct 17, 2023 | 306.00 | 320.00 | 294.00 | 295.00 | 295.00 | 803,287 |
| Oct 16, 2023 | 299.00 | 310.00 | 283.00 | 307.00 | 307.00 | 1,504,163 |
| Oct 13, 2023 | 271.00 | 345.00 | 267.00 | 307.00 | 307.00 | 12,713,360 |
| Oct 12, 2023 | 267.00 | 272.00 | 265.00 | 271.00 | 271.00 | 473,591 |
| Oct 11, 2023 | 264.00 | 272.00 | 260.00 | 264.00 | 264.00 | 286,140 |
| Oct 10, 2023 | 284.00 | 286.00 | 254.00 | 263.00 | 263.00 | 737,734 |
| Oct 6, 2023 | 286.00 | 291.00 | 280.00 | 281.00 | 281.00 | 453,547 |
| Oct 5, 2023 | 300.00 | 301.00 | 286.00 | 286.00 | 286.00 | 498,138 |
| Oct 4, 2023 | 306.00 | 306.00 | 298.00 | 298.00 | 298.00 | 365,989 |
| Sep 27, 2023 | 302.00 | 308.00 | 301.00 | 306.00 | 306.00 | 406,196 |
| Sep 26, 2023 | 306.00 | 311.00 | 302.00 | 306.00 | 306.00 | 239,870 |
| Sep 25, 2023 | 309.00 | 309.00 | 303.00 | 307.00 | 307.00 | 579,943 |
| Sep 22, 2023 | 312.00 | 312.00 | 306.00 | 309.00 | 309.00 | 557,210 |
| Sep 21, 2023 | 310.00 | 321.00 | 306.00 | 312.00 | 312.00 | 804,417 |
| Sep 20, 2023 | 325.00 | 325.00 | 308.00 | 310.00 | 310.00 | 971,576 |
| Sep 19, 2023 | 342.00 | 342.00 | 317.00 | 325.00 | 325.00 | 1,424,052 |
| Sep 18, 2023 | 353.00 | 357.00 | 337.00 | 343.00 | 343.00 | 1,023,393 |
| Sep 15, 2023 | 342.00 | 368.00 | 336.00 | 349.00 | 349.00 | 3,377,462 |
| Sep 14, 2023 | 362.00 | 402.00 | 338.00 | 342.00 | 342.00 | 10,635,970 |
| Sep 13, 2023 | 311.00 | 404.00 | 311.00 | 367.00 | 367.00 | 34,763,400 |
| Sep 12, 2023 | 311.00 | 354.00 | 305.00 | 311.00 | 311.00 | 1,403,685 |
| Sep 11, 2023 | 313.00 | 313.00 | 304.00 | 309.00 | 309.00 | 291,574 |
| Sep 8, 2023 | 323.00 | 330.00 | 303.00 | 311.00 | 311.00 | 991,516 |
| Sep 7, 2023 | 319.00 | 326.00 | 314.00 | 323.00 | 323.00 | 568,081 |
| Sep 6, 2023 | 320.00 | 330.00 | 317.00 | 321.00 | 321.00 | 399,799 |
| Sep 5, 2023 | 333.00 | 338.00 | 319.00 | 320.00 | 320.00 | 419,884 |
| Sep 4, 2023 | 332.00 | 337.00 | 330.00 | 332.00 | 332.00 | 306,462 |
| Sep 1, 2023 | 335.00 | 337.00 | 327.00 | 332.00 | 332.00 | 209,766 |
| Aug 31, 2023 | 340.00 | 345.00 | 331.00 | 331.00 | 331.00 | 348,100 |
| Aug 30, 2023 | 335.00 | 346.00 | 333.00 | 340.00 | 340.00 | 231,412 |
| Aug 29, 2023 | 332.00 | 341.00 | 325.00 | 339.00 | 339.00 | 474,219 |
| Aug 28, 2023 | 327.00 | 335.00 | 325.00 | 332.00 | 332.00 | 229,465 |
| Aug 25, 2023 | 342.00 | 342.00 | 325.00 | 325.00 | 325.00 | 517,022 |
| Aug 24, 2023 | 336.00 | 349.00 | 336.00 | 338.00 | 338.00 | 299,980 |
| Aug 23, 2023 | 344.00 | 344.00 | 335.00 | 337.00 | 337.00 | 320,414 |
| Aug 22, 2023 | 349.00 | 349.00 | 338.00 | 344.00 | 344.00 | 665,183 |
| Aug 21, 2023 | 357.00 | 357.00 | 345.00 | 350.00 | 350.00 | 345,046 |
| Aug 18, 2023 | 359.00 | 359.00 | 341.00 | 357.00 | 357.00 | 437,824 |
| Aug 17, 2023 | 357.00 | 361.00 | 340.00 | 359.00 | 359.00 | 482,683 |
| Aug 16, 2023 | 375.00 | 376.00 | 354.00 | 361.00 | 361.00 | 833,006 |
| Aug 14, 2023 | 383.00 | 389.00 | 373.00 | 381.00 | 381.00 | 572,534 |
| Aug 11, 2023 | 362.00 | 387.00 | 362.00 | 383.00 | 383.00 | 988,001 |
| Aug 10, 2023 | 368.00 | 376.00 | 363.00 | 373.00 | 373.00 | 557,132 |
| Aug 9, 2023 | 373.00 | 375.00 | 364.00 | 367.00 | 367.00 | 590,026 |
| Aug 8, 2023 | 379.00 | 384.00 | 369.00 | 373.00 | 373.00 | 543,043 |
| Aug 7, 2023 | 381.00 | 387.00 | 359.00 | 379.00 | 379.00 | 1,024,605 |
| Aug 4, 2023 | 377.00 | 388.00 | 375.00 | 379.00 | 379.00 | 486,617 |
| Aug 3, 2023 | 383.00 | 399.00 | 373.00 | 383.00 | 383.00 | 775,591 |
| Aug 2, 2023 | 399.00 | 401.00 | 380.00 | 383.00 | 383.00 | 881,386 |
| Aug 1, 2023 | 402.00 | 418.00 | 375.00 | 399.00 | 399.00 | 1,656,981 |
| Jul 31, 2023 | 374.00 | 408.00 | 372.00 | 399.00 | 399.00 | 2,930,103 |
| Jul 28, 2023 | 370.00 | 381.00 | 368.00 | 372.00 | 372.00 | 891,263 |
| Jul 27, 2023 | 352.00 | 380.00 | 335.00 | 372.00 | 372.00 | 1,986,683 |
| Jul 26, 2023 | 343.00 | 397.00 | 336.00 | 352.00 | 352.00 | 8,674,250 |
| Jul 25, 2023 | 348.00 | 348.00 | 316.00 | 333.00 | 333.00 | 2,455,070 |
| Jul 24, 2023 | 379.00 | 383.00 | 340.00 | 346.00 | 346.00 | 2,502,432 |
| Jul 21, 2023 | 393.00 | 396.00 | 363.00 | 379.00 | 379.00 | 5,826,957 |
| Jun 29, 2023 | 376.00 | 383.00 | 350.00 | 352.00 | 352.00 | 3,959,460 |
| Jun 28, 2023 | 387.00 | 396.00 | 379.00 | 383.00 | 383.00 | 3,670,406 |
| Jun 27, 2023 | 373.00 | 408.00 | 372.00 | 398.00 | 398.00 | 9,209,420 |
| Jun 26, 2023 | 365.00 | 399.00 | 364.00 | 372.00 | 372.00 | 4,746,665 |
| Jun 23, 2023 | 354.00 | 430.00 | 354.00 | 362.00 | 362.00 | 19,693,610 |
| Jun 22, 2023 | 389.00 | 391.00 | 352.00 | 355.00 | 355.00 | 3,322,362 |
| Jun 21, 2023 | 415.00 | 420.00 | 381.00 | 389.00 | 389.00 | 4,180,316 |
| Jun 20, 2023 | 409.00 | 434.00 | 402.00 | 409.00 | 409.00 | 3,898,033 |
| Jun 19, 2023 | 440.00 | 441.00 | 407.00 | 408.00 | 408.00 | 4,277,994 |
| Jun 16, 2023 | 454.00 | 464.00 | 423.00 | 428.00 | 428.00 | 7,591,263 |
| Jun 15, 2023 | 501.00 | 591.00 | 454.00 | 469.00 | 469.00 | 24,426,470 |
| Apr 27, 2023 | 543.00 | 545.00 | 470.00 | 500.00 | 500.00 | 14,136,780 |
| Apr 26, 2023 | 617.00 | 635.00 | 544.00 | 559.00 | 559.00 | 33,939,640 |
| Apr 25, 2023 | 459.00 | 594.00 | 457.00 | 594.00 | 594.00 | 57,929,750 |
| Apr 24, 2023 | 522.00 | 522.00 | 452.00 | 457.00 | 457.00 | 18,349,830 |