GAONCHIPS Co., Ltd. 399720
KRX · South Korea · Electronic Technology
KRW 48,200.00-200.00 (-0.41%)
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 48,200.00 | -0.41% | KRW 48,600.00 | KRW 49,450.00 | KRW 47,450.00 | 127.81K |
| 2026-10-01 | KRW 48,400.00 | +6.14% | KRW 45,200.00 | KRW 48,400.00 | KRW 45,000.00 | 174.61K |
| 2026-09-30 | KRW 45,600.00 | -1.41% | KRW 46,200.00 | KRW 46,750.00 | KRW 45,400.00 | 72.59K |
| 2026-09-29 | KRW 46,250.00 | +1.65% | KRW 44,900.00 | KRW 46,300.00 | KRW 44,650.00 | 99.41K |
| 2026-09-28 | KRW 45,500.00 | -4.01% | KRW 46,250.00 | KRW 46,650.00 | KRW 45,200.00 | 118.10K |
| 2026-09-23 | KRW 47,400.00 | +4.87% | KRW 47,250.00 | KRW 47,900.00 | KRW 46,600.00 | 197.28K |
| 2026-09-22 | KRW 45,200.00 | +2.96% | KRW 47,800.00 | KRW 47,950.00 | KRW 45,050.00 | 334.15K |
| 2026-09-21 | KRW 43,900.00 | +2.69% | KRW 43,050.00 | KRW 44,900.00 | KRW 42,550.00 | 152.49K |
| 2026-09-18 | KRW 42,750.00 | +5.82% | KRW 44,950.00 | KRW 44,950.00 | KRW 42,400.00 | 231.51K |
| 2026-09-17 | KRW 40,400.00 | +0.87% | KRW 40,400.00 | KRW 41,050.00 | KRW 39,800.00 | 37.29K |
| 2026-09-16 | KRW 40,050.00 | +1.39% | KRW 40,050.00 | KRW 40,100.00 | KRW 39,250.00 | 35.10K |
| 2026-09-15 | KRW 39,500.00 | -0.63% | KRW 39,250.00 | KRW 40,550.00 | KRW 39,100.00 | 43.80K |
| 2026-09-14 | KRW 39,750.00 | -2.93% | KRW 40,300.00 | KRW 40,500.00 | KRW 39,000.00 | 67.66K |
| 2026-09-11 | KRW 40,950.00 | -7.25% | KRW 41,950.00 | KRW 42,100.00 | KRW 40,900.00 | 145.98K |
| 2026-09-10 | KRW 44,150.00 | +3.40% | KRW 42,300.00 | KRW 44,150.00 | KRW 41,200.00 | 394.77K |
| 2026-09-09 | KRW 42,700.00 | +1.55% | KRW 42,550.00 | KRW 43,400.00 | KRW 42,150.00 | 74.65K |
| 2026-09-08 | KRW 42,050.00 | -2.32% | KRW 42,900.00 | KRW 44,050.00 | KRW 42,050.00 | 61.23K |
| 2026-09-07 | KRW 43,050.00 | +2.26% | KRW 43,200.00 | KRW 43,350.00 | KRW 42,550.00 | 35.71K |
| 2026-09-04 | KRW 42,100.00 | +4.47% | KRW 41,150.00 | KRW 42,100.00 | KRW 40,700.00 | 36.64K |
| 2026-09-03 | KRW 40,300.00 | -2.66% | KRW 42,050.00 | KRW 42,400.00 | KRW 40,000.00 | 41.45K |
| 2026-09-02 | KRW 41,400.00 | -4.94% | KRW 42,200.00 | KRW 43,100.00 | KRW 41,400.00 | 47.85K |
| 2026-09-01 | KRW 43,550.00 | -1.14% | KRW 44,000.00 | KRW 44,050.00 | KRW 42,950.00 | 42.63K |
| 2026-08-31 | KRW 44,050.00 | -1.01% | KRW 43,550.00 | KRW 44,250.00 | KRW 42,500.00 | 55.41K |
| 2026-08-28 | KRW 44,500.00 | -3.37% | KRW 46,100.00 | KRW 46,350.00 | KRW 44,150.00 | 54.51K |
| 2026-08-27 | KRW 46,050.00 | +3.72% | KRW 45,800.00 | KRW 46,650.00 | KRW 44,600.00 | 107.28K |
| 2026-08-26 | KRW 44,400.00 | -2.31% | KRW 45,000.00 | KRW 45,550.00 | KRW 43,850.00 | 42.40K |
| 2026-08-25 | KRW 45,450.00 | +3.53% | KRW 44,050.00 | KRW 45,450.00 | KRW 41,550.00 | 56.63K |
| 2026-08-24 | KRW 43,900.00 | -2.44% | KRW 45,050.00 | KRW 47,100.00 | KRW 43,700.00 | 49.09K |
| 2026-08-21 | KRW 45,000.00 | -4.56% | KRW 46,250.00 | KRW 46,250.00 | KRW 44,800.00 | 52.59K |
| 2026-08-20 | KRW 47,150.00 | +5.84% | KRW 46,850.00 | KRW 48,700.00 | KRW 46,500.00 | 98.80K |
| 2026-08-19 | KRW 44,550.00 | -4.19% | KRW 45,400.00 | KRW 46,450.00 | KRW 43,750.00 | 64.52K |
| 2026-08-18 | KRW 46,500.00 | -4.71% | KRW 49,450.00 | KRW 50,600.00 | KRW 46,450.00 | 141.09K |
| 2026-08-14 | KRW 48,800.00 | +2.63% | KRW 48,400.00 | KRW 49,100.00 | KRW 46,400.00 | 143.14K |
| 2026-08-13 | KRW 47,550.00 | -0.52% | KRW 49,300.00 | KRW 49,300.00 | KRW 47,500.00 | 111.36K |
| 2026-08-12 | KRW 47,800.00 | +0.42% | KRW 47,600.00 | KRW 48,700.00 | KRW 46,700.00 | 105.69K |
| 2026-08-11 | KRW 47,600.00 | +2.59% | KRW 45,500.00 | KRW 48,100.00 | KRW 45,000.00 | 123.98K |
| 2026-08-10 | KRW 46,400.00 | +6.42% | KRW 44,250.00 | KRW 46,750.00 | KRW 43,850.00 | 112.44K |
| 2026-08-07 | KRW 43,600.00 | -3.22% | KRW 45,500.00 | KRW 46,500.00 | KRW 42,800.00 | 90.28K |
| 2026-08-06 | KRW 45,050.00 | -6.34% | KRW 47,000.00 | KRW 47,550.00 | KRW 44,850.00 | 124.11K |
| 2026-08-05 | KRW 48,100.00 | +0.84% | KRW 49,800.00 | KRW 49,850.00 | KRW 47,400.00 | 145.50K |
| 2026-08-04 | KRW 47,700.00 | +2.36% | KRW 47,700.00 | KRW 48,250.00 | KRW 45,450.00 | 152.04K |
| 2026-08-03 | KRW 46,600.00 | -3.82% | KRW 46,300.00 | KRW 48,200.00 | KRW 44,750.00 | 152.64K |
| 2026-07-31 | KRW 48,450.00 | +14.81% | KRW 46,000.00 | KRW 49,750.00 | KRW 45,000.00 | 468.62K |
| 2026-07-30 | KRW 42,200.00 | -2.09% | KRW 43,450.00 | KRW 45,800.00 | KRW 41,250.00 | 242.41K |
| 2026-07-29 | KRW 43,100.00 | -10.95% | KRW 49,300.00 | KRW 50,300.00 | KRW 39,950.00 | 351.53K |
| 2026-07-28 | KRW 48,400.00 | -4.91% | KRW 46,200.00 | KRW 49,800.00 | KRW 43,050.00 | 370.66K |
| 2026-07-27 | KRW 50,900.00 | +27.25% | KRW 43,250.00 | KRW 52,000.00 | KRW 41,950.00 | 710.40K |
| 2026-07-24 | KRW 40,000.00 | -9.50% | KRW 43,050.00 | KRW 43,350.00 | KRW 40,000.00 | 91.56K |
| 2026-07-23 | KRW 44,200.00 | +2.55% | KRW 43,600.00 | KRW 44,400.00 | KRW 42,000.00 | 107.02K |
| 2026-07-22 | KRW 43,100.00 | -4.65% | KRW 46,350.00 | KRW 47,050.00 | KRW 43,100.00 | 163.26K |
| 2026-07-21 | KRW 45,200.00 | +4.75% | KRW 43,600.00 | KRW 45,400.00 | KRW 43,150.00 | 162.28K |
| 2026-07-20 | KRW 43,150.00 | -13.27% | KRW 46,400.00 | KRW 48,000.00 | KRW 43,050.00 | 171.51K |
| 2026-07-16 | KRW 49,750.00 | -9.38% | KRW 51,700.00 | KRW 51,700.00 | KRW 49,300.00 | 135.78K |
| 2026-07-15 | KRW 54,900.00 | +5.98% | KRW 54,500.00 | KRW 55,400.00 | KRW 52,500.00 | 292.60K |
| 2026-07-14 | KRW 51,800.00 | +6.15% | KRW 51,000.00 | KRW 55,500.00 | KRW 47,050.00 | 731.25K |
| 2026-07-13 | KRW 48,800.00 | -14.69% | KRW 56,300.00 | KRW 56,400.00 | KRW 48,500.00 | 357.25K |
| 2026-07-10 | KRW 57,200.00 | +2.88% | KRW 58,600.00 | KRW 58,600.00 | KRW 52,500.00 | 895.14K |
| 2026-07-09 | KRW 55,600.00 | +29.91% | KRW 48,700.00 | KRW 55,600.00 | KRW 48,200.00 | 1.46M |
| 2026-07-08 | KRW 42,800.00 | -12.56% | KRW 45,600.00 | KRW 46,100.00 | KRW 40,150.00 | 382.77K |
| 2026-07-07 | KRW 48,950.00 | +17.95% | KRW 50,500.00 | KRW 52,450.00 | KRW 44,600.00 | 1.21M |
| 2026-07-06 | KRW 41,500.00 | +10.81% | KRW 44,850.00 | KRW 45,500.00 | KRW 39,900.00 | 353.00K |
| 2026-07-03 | KRW 37,450.00 | +2.32% | KRW 38,800.00 | KRW 38,850.00 | KRW 34,950.00 | 124.58K |
| 2026-07-02 | KRW 36,600.00 | -10.84% | KRW 39,550.00 | KRW 39,550.00 | KRW 36,500.00 | 75.32K |
| 2026-07-01 | KRW 41,050.00 | +2.75% | KRW 40,350.00 | KRW 42,500.00 | KRW 39,050.00 | 62.16K |
| 2026-06-30 | KRW 39,950.00 | -3.39% | KRW 40,750.00 | KRW 41,850.00 | KRW 39,750.00 | 49.48K |
| 2026-06-29 | KRW 41,350.00 | +11.61% | KRW 36,800.00 | KRW 41,750.00 | KRW 36,650.00 | 94.91K |
| 2026-06-26 | KRW 37,050.00 | -8.63% | KRW 39,850.00 | KRW 40,350.00 | KRW 36,150.00 | 128.58K |
| 2026-06-25 | KRW 40,550.00 | -4.59% | KRW 43,500.00 | KRW 44,700.00 | KRW 40,300.00 | 91.15K |
| 2026-06-24 | KRW 42,500.00 | -2.63% | KRW 42,850.00 | KRW 44,850.00 | KRW 41,800.00 | 91.74K |
| 2026-06-23 | KRW 43,650.00 | -10.83% | KRW 48,050.00 | KRW 48,450.00 | KRW 43,200.00 | 121.71K |
| 2026-06-22 | KRW 48,950.00 | +1.14% | KRW 47,050.00 | KRW 50,250.00 | KRW 47,050.00 | 59.22K |
| 2026-06-19 | KRW 48,400.00 | -6.92% | KRW 53,600.00 | KRW 55,000.00 | KRW 47,050.00 | 139.93K |
| 2026-06-18 | KRW 52,000.00 | -4.94% | KRW 55,900.00 | KRW 58,600.00 | KRW 51,000.00 | 101.00K |
| 2026-06-17 | KRW 54,700.00 | -2.32% | KRW 56,400.00 | KRW 57,000.00 | KRW 54,000.00 | 64.01K |
| 2026-06-16 | KRW 56,000.00 | -5.41% | KRW 59,600.00 | KRW 59,700.00 | KRW 55,800.00 | 97.05K |
| 2026-06-15 | KRW 59,200.00 | +2.96% | KRW 60,100.00 | KRW 60,600.00 | KRW 57,100.00 | 139.94K |
| 2026-06-12 | KRW 57,500.00 | +14.54% | KRW 54,500.00 | KRW 63,600.00 | KRW 53,100.00 | 605.88K |
| 2026-06-11 | KRW 50,200.00 | +6.81% | KRW 45,250.00 | KRW 52,900.00 | KRW 45,000.00 | 179.36K |
| 2026-06-10 | KRW 47,000.00 | -3.59% | KRW 47,150.00 | KRW 49,000.00 | KRW 45,400.00 | 25 |
| 2026-06-09 | KRW 48,750.00 | +9.30% | KRW 45,000.00 | KRW 49,600.00 | KRW 45,000.00 | 82.81K |
| 2026-06-08 | KRW 44,600.00 | -10.80% | KRW 46,250.00 | KRW 47,850.00 | KRW 43,800.00 | 93.39K |
| 2026-06-05 | KRW 50,000.00 | -8.09% | KRW 52,700.00 | KRW 52,800.00 | KRW 49,950.00 | 86.51K |
| 2026-06-04 | KRW 54,400.00 | +2.06% | KRW 54,100.00 | KRW 56,400.00 | KRW 53,400.00 | 70.33K |
| 2026-06-02 | KRW 53,300.00 | -4.65% | KRW 57,300.00 | KRW 57,300.00 | KRW 52,800.00 | 87.50K |
| 2026-06-01 | KRW 55,900.00 | -4.44% | KRW 59,300.00 | KRW 60,400.00 | KRW 55,300.00 | 116.17K |
| 2026-05-29 | KRW 58,500.00 | +6.56% | KRW 57,800.00 | KRW 59,600.00 | KRW 54,600.00 | 124.04K |
| 2026-05-28 | KRW 54,900.00 | -7.11% | KRW 59,500.00 | KRW 59,500.00 | KRW 53,100.00 | 124.79K |
| 2026-05-27 | KRW 59,100.00 | -6.49% | KRW 66,000.00 | KRW 66,000.00 | KRW 58,300.00 | 129.74K |
| 2026-05-26 | KRW 63,200.00 | +2.43% | KRW 63,300.00 | KRW 64,200.00 | KRW 62,000.00 | 108.90K |
| 2026-05-22 | KRW 61,700.00 | -1.44% | KRW 63,100.00 | KRW 63,700.00 | KRW 61,600.00 | 81.88K |