GO Element Co., Ltd. 311320
KRX · South Korea · Electronic Technology
KRW 8,780.00-220.00 (-2.44%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 8,780.00 | -2.44% | KRW 9,060.00 | KRW 9,170.00 | KRW 8,690.00 | 34.36K |
| 2026-10-01 | KRW 9,000.00 | +8.96% | KRW 8,260.00 | KRW 9,000.00 | KRW 8,250.00 | 63.39K |
| 2026-09-30 | KRW 8,260.00 | -2.13% | KRW 8,440.00 | KRW 8,550.00 | KRW 8,260.00 | 24.71K |
| 2026-09-29 | KRW 8,440.00 | +1.93% | KRW 8,250.00 | KRW 8,440.00 | KRW 8,110.00 | 14.49K |
| 2026-09-28 | KRW 8,280.00 | -1.43% | KRW 8,530.00 | KRW 8,600.00 | KRW 8,260.00 | 13.46K |
| 2026-09-23 | KRW 8,400.00 | +1.94% | KRW 8,230.00 | KRW 8,550.00 | KRW 8,150.00 | 21.24K |
| 2026-09-22 | KRW 8,240.00 | -2.25% | KRW 8,430.00 | KRW 8,720.00 | KRW 8,230.00 | 15.66K |
| 2026-09-21 | KRW 8,430.00 | +3.18% | KRW 8,250.00 | KRW 8,540.00 | KRW 8,130.00 | 43.09K |
| 2026-09-18 | KRW 8,170.00 | +1.87% | KRW 8,100.00 | KRW 8,340.00 | KRW 8,100.00 | 24.74K |
| 2026-09-17 | KRW 8,020.00 | -3.14% | KRW 8,400.00 | KRW 8,400.00 | KRW 7,940.00 | 26.83K |
| 2026-09-16 | KRW 8,280.00 | +4.02% | KRW 7,820.00 | KRW 8,400.00 | KRW 7,770.00 | 39.06K |
| 2026-09-15 | KRW 7,960.00 | -0.62% | KRW 8,050.00 | KRW 8,220.00 | KRW 7,810.00 | 58.00K |
| 2026-09-14 | KRW 8,010.00 | -4.98% | KRW 8,430.00 | KRW 8,480.00 | KRW 7,940.00 | 35.51K |
| 2026-09-11 | KRW 8,430.00 | -3.21% | KRW 8,540.00 | KRW 8,620.00 | KRW 8,320.00 | 34.63K |
| 2026-09-10 | KRW 8,710.00 | +0.46% | KRW 8,610.00 | KRW 8,900.00 | KRW 8,310.00 | 44.00K |
| 2026-09-09 | KRW 8,670.00 | +3.34% | KRW 8,380.00 | KRW 8,870.00 | KRW 8,350.00 | 28.36K |
| 2026-09-08 | KRW 8,390.00 | -5.41% | KRW 8,770.00 | KRW 9,260.00 | KRW 8,390.00 | 48.07K |
| 2026-09-07 | KRW 8,870.00 | -2.10% | KRW 9,060.00 | KRW 9,230.00 | KRW 8,850.00 | 42.10K |
| 2026-09-04 | KRW 9,060.00 | +7.47% | KRW 8,430.00 | KRW 9,070.00 | KRW 8,420.00 | 74.64K |
| 2026-09-03 | KRW 8,430.00 | -0.94% | KRW 8,510.00 | KRW 8,690.00 | KRW 8,260.00 | 43.91K |
| 2026-09-02 | KRW 8,510.00 | -2.41% | KRW 8,400.00 | KRW 8,560.00 | KRW 8,320.00 | 79.98K |
| 2026-09-01 | KRW 8,720.00 | +2.35% | KRW 8,560.00 | KRW 8,810.00 | KRW 8,280.00 | 43.92K |
| 2026-08-31 | KRW 8,520.00 | -2.85% | KRW 8,680.00 | KRW 8,750.00 | KRW 8,380.00 | 51.94K |
| 2026-08-28 | KRW 8,770.00 | -1.02% | KRW 8,880.00 | KRW 9,110.00 | KRW 8,770.00 | 31.73K |
| 2026-08-27 | KRW 8,860.00 | -4.63% | KRW 9,410.00 | KRW 9,410.00 | KRW 8,680.00 | 74.91K |
| 2026-08-26 | KRW 9,290.00 | -2.62% | KRW 9,640.00 | KRW 9,640.00 | KRW 8,780.00 | 86.43K |
| 2026-08-25 | KRW 9,540.00 | +6.71% | KRW 8,760.00 | KRW 9,560.00 | KRW 8,300.00 | 93.61K |
| 2026-08-24 | KRW 8,940.00 | +7.71% | KRW 8,970.00 | KRW 9,100.00 | KRW 8,390.00 | 112.23K |
| 2026-08-21 | KRW 8,300.00 | -6.11% | KRW 8,770.00 | KRW 8,830.00 | KRW 8,000.00 | 71.36K |
| 2026-08-20 | KRW 8,840.00 | +2.79% | KRW 8,600.00 | KRW 9,110.00 | KRW 8,600.00 | 106.52K |
| 2026-08-19 | KRW 8,600.00 | -4.97% | KRW 8,800.00 | KRW 9,020.00 | KRW 8,400.00 | 90.14K |
| 2026-08-18 | KRW 9,050.00 | +9.04% | KRW 8,470.00 | KRW 10,000.00 | KRW 8,470.00 | 323.76K |
| 2026-08-14 | KRW 8,300.00 | +0.12% | KRW 8,290.00 | KRW 8,650.00 | KRW 7,810.00 | 88.17K |
| 2026-08-13 | KRW 8,290.00 | -4.71% | KRW 8,700.00 | KRW 8,880.00 | KRW 8,220.00 | 94.85K |
| 2026-08-12 | KRW 8,700.00 | +9.02% | KRW 8,060.00 | KRW 8,940.00 | KRW 8,030.00 | 199.74K |
| 2026-08-11 | KRW 7,980.00 | +10.37% | KRW 7,890.00 | KRW 8,670.00 | KRW 7,540.00 | 379.27K |
| 2026-08-10 | KRW 7,230.00 | +8.40% | KRW 6,680.00 | KRW 7,320.00 | KRW 6,680.00 | 49.80K |
| 2026-08-07 | KRW 6,670.00 | -2.20% | KRW 6,820.00 | KRW 7,060.00 | KRW 6,570.00 | 44.97K |
| 2026-08-06 | KRW 6,820.00 | -3.81% | KRW 7,040.00 | KRW 7,040.00 | KRW 6,700.00 | 30.23K |
| 2026-08-05 | KRW 7,090.00 | +4.57% | KRW 6,880.00 | KRW 7,180.00 | KRW 6,860.00 | 54.92K |
| 2026-08-04 | KRW 6,780.00 | +7.11% | KRW 6,430.00 | KRW 6,800.00 | KRW 6,300.00 | 51.18K |
| 2026-08-03 | KRW 6,330.00 | -2.47% | KRW 6,270.00 | KRW 6,580.00 | KRW 6,200.00 | 48.67K |
| 2026-07-31 | KRW 6,490.00 | +18.43% | KRW 5,890.00 | KRW 6,500.00 | KRW 5,660.00 | 92.67K |
| 2026-07-30 | KRW 5,480.00 | -2.32% | KRW 5,110.00 | KRW 5,800.00 | KRW 5,110.00 | 44.15K |
| 2026-07-29 | KRW 5,610.00 | -9.08% | KRW 6,210.00 | KRW 6,320.00 | KRW 5,380.00 | 125.97K |
| 2026-07-28 | KRW 6,170.00 | -15.13% | KRW 7,300.00 | KRW 7,300.00 | KRW 6,020.00 | 222.60K |
| 2026-07-27 | KRW 7,270.00 | +2.68% | KRW 7,160.00 | KRW 7,430.00 | KRW 7,030.00 | 23.70K |
| 2026-07-24 | KRW 7,080.00 | -11.83% | KRW 7,900.00 | KRW 7,900.00 | KRW 6,960.00 | 135.29K |
| 2026-07-23 | KRW 8,030.00 | +0.75% | KRW 8,050.00 | KRW 8,300.00 | KRW 7,730.00 | 41.52K |
| 2026-07-22 | KRW 7,970.00 | -0.13% | KRW 8,320.00 | KRW 8,550.00 | KRW 7,930.00 | 29.20K |
| 2026-07-21 | KRW 7,980.00 | +1.01% | KRW 7,820.00 | KRW 8,200.00 | KRW 7,650.00 | 47.45K |
| 2026-07-20 | KRW 7,900.00 | -10.23% | KRW 8,510.00 | KRW 8,670.00 | KRW 7,830.00 | 102.00K |
| 2026-07-16 | KRW 8,800.00 | -8.14% | KRW 9,290.00 | KRW 9,290.00 | KRW 8,600.00 | 49.45K |
| 2026-07-15 | KRW 9,580.00 | +6.80% | KRW 9,280.00 | KRW 10,050.00 | KRW 9,270.00 | 73.88K |
| 2026-07-14 | KRW 8,970.00 | -5.18% | KRW 9,430.00 | KRW 9,510.00 | KRW 8,560.00 | 87.86K |
| 2026-07-13 | KRW 9,460.00 | -10.59% | KRW 10,480.00 | KRW 11,190.00 | KRW 9,450.00 | 95.27K |
| 2026-07-10 | KRW 10,580.00 | +19.14% | KRW 9,330.00 | KRW 11,110.00 | KRW 8,940.00 | 167.06K |
| 2026-07-09 | KRW 8,880.00 | -5.53% | KRW 9,400.00 | KRW 9,600.00 | KRW 8,750.00 | 90.17K |
| 2026-07-08 | KRW 9,400.00 | -1.57% | KRW 9,220.00 | KRW 10,030.00 | KRW 9,010.00 | 107.56K |
| 2026-07-07 | KRW 9,550.00 | -8.70% | KRW 10,310.00 | KRW 10,940.00 | KRW 9,450.00 | 124.18K |
| 2026-07-06 | KRW 10,460.00 | -7.76% | KRW 11,560.00 | KRW 11,560.00 | KRW 10,110.00 | 162.38K |
| 2026-07-03 | KRW 11,340.00 | +9.88% | KRW 10,320.00 | KRW 11,350.00 | KRW 10,290.00 | 174.93K |
| 2026-07-02 | KRW 10,320.00 | -8.27% | KRW 10,880.00 | KRW 10,880.00 | KRW 9,850.00 | 205.23K |
| 2026-07-01 | KRW 11,250.00 | +5.63% | KRW 10,970.00 | KRW 11,600.00 | KRW 10,430.00 | 153.21K |
| 2026-06-30 | KRW 10,650.00 | +7.47% | KRW 9,700.00 | KRW 10,830.00 | KRW 9,600.00 | 141.41K |
| 2026-06-29 | KRW 9,910.00 | +0.20% | KRW 9,790.00 | KRW 9,930.00 | KRW 9,320.00 | 106.49K |
| 2026-06-26 | KRW 9,890.00 | -4.90% | KRW 10,280.00 | KRW 11,200.00 | KRW 9,260.00 | 415.86K |
| 2026-06-25 | KRW 10,400.00 | 0.00% | KRW 10,690.00 | KRW 11,700.00 | KRW 10,000.00 | 204.35K |
| 2026-06-24 | KRW 10,400.00 | -1.23% | KRW 10,530.00 | KRW 10,740.00 | KRW 9,770.00 | 174.43K |
| 2026-06-23 | KRW 10,530.00 | -6.15% | KRW 11,620.00 | KRW 11,920.00 | KRW 10,410.00 | 379.92K |
| 2026-06-22 | KRW 11,220.00 | +9.25% | KRW 10,280.00 | KRW 11,800.00 | KRW 10,270.00 | 817.94K |
| 2026-06-19 | KRW 10,270.00 | +16.84% | KRW 8,800.00 | KRW 11,250.00 | KRW 8,800.00 | 1.25M |
| 2026-06-18 | KRW 8,790.00 | -2.98% | KRW 8,860.00 | KRW 9,100.00 | KRW 8,550.00 | 91.26K |
| 2026-06-17 | KRW 9,060.00 | -3.72% | KRW 9,130.00 | KRW 9,250.00 | KRW 8,650.00 | 109.84K |
| 2026-06-16 | KRW 9,410.00 | +5.97% | KRW 8,870.00 | KRW 9,900.00 | KRW 8,570.00 | 375.24K |
| 2026-06-15 | KRW 8,880.00 | +21.48% | KRW 7,400.00 | KRW 8,970.00 | KRW 7,400.00 | 438.59K |
| 2026-06-12 | KRW 7,310.00 | +1.95% | KRW 7,310.00 | KRW 7,600.00 | KRW 7,230.00 | 75.08K |
| 2026-06-11 | KRW 7,170.00 | +4.52% | KRW 6,800.00 | KRW 7,300.00 | KRW 6,580.00 | 67.42K |
| 2026-06-10 | KRW 6,860.00 | +0.29% | KRW 6,720.00 | KRW 6,920.00 | KRW 6,590.00 | 51.49K |
| 2026-06-09 | KRW 6,840.00 | +7.55% | KRW 6,430.00 | KRW 7,010.00 | KRW 6,430.00 | 53.23K |
| 2026-06-08 | KRW 6,360.00 | -9.53% | KRW 6,770.00 | KRW 6,860.00 | KRW 6,360.00 | 132.47K |
| 2026-06-05 | KRW 7,030.00 | -3.30% | KRW 7,120.00 | KRW 7,230.00 | KRW 6,850.00 | 51.07K |
| 2026-06-04 | KRW 7,270.00 | 0.00% | KRW 7,200.00 | KRW 7,570.00 | KRW 7,050.00 | 107.21K |
| 2026-06-02 | KRW 7,270.00 | -4.22% | KRW 7,580.00 | KRW 7,580.00 | KRW 6,970.00 | 115.62K |
| 2026-06-01 | KRW 7,590.00 | -4.05% | KRW 7,910.00 | KRW 7,980.00 | KRW 7,260.00 | 144.03K |
| 2026-05-29 | KRW 7,910.00 | -4.47% | KRW 8,290.00 | KRW 8,300.00 | KRW 7,750.00 | 80.46K |
| 2026-05-28 | KRW 8,280.00 | -3.38% | KRW 8,390.00 | KRW 8,610.00 | KRW 7,910.00 | 125.60K |
| 2026-05-27 | KRW 8,570.00 | -6.75% | KRW 9,360.00 | KRW 9,360.00 | KRW 8,360.00 | 125.27K |
| 2026-05-26 | KRW 9,190.00 | -0.76% | KRW 9,400.00 | KRW 9,820.00 | KRW 9,100.00 | 99.73K |
| 2026-05-22 | KRW 9,260.00 | +3.93% | KRW 9,000.00 | KRW 9,320.00 | KRW 8,990.00 | 58.19K |