Skip to main content
GO Element Co., Ltd. (KOSDAQ:311320)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,400.00
-450.00 (-6.57%)
At close: Mar 9, 2026

GO Element Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266,800.006,810.006,310.006,400.006,400.00-6.57%51,786
Mar 6, 20266,660.006,920.006,590.006,850.006,850.00-1.30%14,633
Mar 5, 20266,400.006,970.006,400.006,940.006,940.0011.76%39,439
Mar 4, 20266,850.006,850.006,120.006,210.006,210.00-10.26%95,674
Mar 3, 20267,320.007,600.006,920.006,920.006,920.00-6.11%74,433
Feb 27, 20267,520.007,650.007,230.007,370.007,370.00-1.99%35,189
Feb 26, 20267,520.007,680.007,430.007,520.007,520.00-0.92%41,627
Feb 25, 20267,680.007,750.007,510.007,590.007,590.00-0.91%43,577
Feb 24, 20267,590.007,800.007,190.007,660.007,660.001.46%44,166
Feb 23, 20267,460.007,640.007,440.007,550.007,550.001.21%25,773
Feb 20, 20267,620.007,750.007,460.007,460.007,460.00-2.99%36,352
Feb 19, 20267,430.007,850.007,340.007,690.007,690.006.36%74,002
Feb 13, 20267,410.007,410.007,210.007,230.007,230.00-2.56%36,399
Feb 12, 20267,630.007,640.007,380.007,420.007,420.00-1.33%28,821
Feb 11, 20267,700.007,700.007,260.007,520.007,520.00-2.34%80,120
Feb 10, 20267,900.007,940.007,700.007,700.007,700.00-2.53%32,523
Feb 9, 20267,600.007,980.007,600.007,900.007,900.004.77%63,254
Feb 6, 20267,570.007,570.007,190.007,540.007,540.00-0.79%52,310
Feb 5, 20268,030.008,030.007,580.007,600.007,600.00-5.59%60,048
Feb 4, 20267,850.008,070.007,840.008,050.008,050.000.88%55,256
Feb 3, 20267,690.008,050.007,610.007,980.007,980.005.84%106,668
Feb 2, 20267,900.007,910.007,300.007,540.007,540.00-4.19%63,101
Jan 30, 20267,770.007,950.007,700.007,870.007,870.001.29%59,426
Jan 29, 20267,800.007,890.007,550.007,770.007,770.00-0.26%70,327
Jan 28, 20267,620.007,900.007,620.007,790.007,790.002.10%106,587
Jan 27, 20267,560.007,730.007,480.007,630.007,630.001.60%75,328
Jan 26, 20267,410.007,550.007,280.007,510.007,510.001.35%50,722
Jan 23, 20267,230.007,490.007,160.007,410.007,410.002.92%69,569
Jan 22, 20267,340.007,600.006,810.007,200.007,200.00-1.91%161,506
Jan 21, 20267,200.007,400.007,200.007,340.007,340.00-1.08%46,825
Jan 20, 20267,470.007,500.007,250.007,420.007,420.00-0.40%40,982
Jan 19, 20267,300.007,510.007,250.007,450.007,450.002.76%86,312
Jan 16, 20267,150.007,310.007,100.007,250.007,250.001.40%48,233
Jan 15, 20267,000.007,240.006,920.007,150.007,150.002.00%28,322
Jan 14, 20267,330.007,330.006,980.007,010.007,010.00-3.97%47,627
Jan 13, 20267,160.007,300.007,140.007,300.007,300.002.53%46,069
Jan 12, 20267,150.007,260.007,100.007,120.007,120.000.28%34,342
Jan 9, 20267,240.007,250.007,040.007,100.007,100.00-1.80%49,387
Jan 8, 20267,410.007,410.007,100.007,230.007,230.00-2.56%36,370
Jan 7, 20267,780.007,850.007,210.007,420.007,420.00-3.76%70,968
Jan 6, 20267,720.007,810.007,600.007,710.007,710.000.13%71,148
Jan 5, 20267,250.007,760.007,250.007,700.007,700.006.35%177,135
Jan 2, 20267,100.007,240.007,030.007,240.007,240.002.26%35,023
Dec 30, 20257,010.007,180.006,930.007,080.007,080.001.00%46,517
Dec 29, 20257,080.007,180.006,970.007,010.007,010.00-0.43%51,150
Dec 26, 20257,050.007,140.007,000.007,040.006,990.000.14%44,482
Dec 24, 20257,030.007,040.006,880.007,030.006,980.070.57%43,029
Dec 23, 20257,020.007,280.006,890.006,990.006,940.36-0.57%67,825
Dec 22, 20256,860.007,120.006,850.007,030.006,980.073.08%65,423
Dec 19, 20256,790.006,910.006,630.006,820.006,771.561.79%68,926
Dec 18, 20257,230.007,270.006,700.006,700.006,652.41-7.33%218,133
Dec 17, 20257,090.008,090.007,010.007,230.007,178.652.12%1,385,672
Dec 16, 20257,070.007,500.007,010.007,080.007,029.72-1.12%273,614
Dec 15, 20256,360.007,550.006,280.007,160.007,109.1511.88%807,538
Dec 12, 20256,480.006,500.006,400.006,400.006,354.55-1.08%6,685
Dec 11, 20256,470.006,470.006,320.006,470.006,424.050.62%14,145
Dec 10, 20256,400.006,480.006,330.006,430.006,384.330.94%7,424
Dec 9, 20256,520.006,520.006,300.006,370.006,324.76-3.04%17,734
Dec 8, 20256,430.006,570.006,310.006,570.006,523.342.18%9,914
Dec 5, 20256,360.006,430.006,300.006,430.006,384.331.90%7,039
Dec 4, 20256,520.006,540.006,260.006,310.006,265.18-3.52%40,809
Dec 3, 20256,290.006,570.006,290.006,540.006,493.552.03%25,057
Dec 2, 20256,500.006,500.006,370.006,410.006,364.47-0.47%10,412
Dec 1, 20256,400.006,500.006,380.006,440.006,394.260.63%9,334
Nov 28, 20256,330.006,490.006,280.006,400.006,354.551.11%14,932
Nov 27, 20256,250.006,330.006,210.006,330.006,285.041.44%14,047
Nov 26, 20256,160.006,240.006,130.006,240.006,195.681.79%5,763
Nov 25, 20256,050.006,280.006,050.006,130.006,086.46-16,285
Nov 24, 20256,200.006,210.006,060.006,130.006,086.46-0.16%11,930
Nov 21, 20256,300.006,300.006,110.006,140.006,096.39-3.76%25,594
Nov 20, 20256,240.006,480.006,240.006,380.006,334.692.24%5,796
Nov 19, 20256,300.006,380.006,210.006,240.006,195.68-1.89%24,098
Nov 18, 20256,660.006,660.006,340.006,360.006,314.83-2.90%23,298
Nov 17, 20256,560.006,700.006,490.006,550.006,503.48-0.91%16,329
Nov 14, 20256,650.006,710.006,590.006,610.006,563.05-2.65%23,286
Nov 13, 20256,820.006,890.006,710.006,790.006,741.78-0.44%11,144
Nov 12, 20256,740.006,850.006,610.006,820.006,771.560.44%9,838
Nov 11, 20256,750.006,980.006,700.006,790.006,741.780.59%17,150
Nov 10, 20256,600.006,910.006,600.006,750.006,702.061.05%23,396
Nov 7, 20256,650.006,920.006,540.006,680.006,632.56-3.05%30,350
Nov 6, 20256,830.007,020.006,760.006,890.006,841.070.88%20,954
Nov 5, 20257,180.007,180.006,600.006,830.006,781.49-3.94%72,585
Nov 4, 20257,180.007,220.006,990.007,110.007,059.50-29,407
Nov 3, 20256,940.007,230.006,900.007,110.007,059.502.45%45,531
Oct 31, 20256,960.007,170.006,920.006,940.006,890.71-0.29%12,888
Oct 30, 20257,210.007,270.006,920.006,960.006,910.57-3.47%38,388
Oct 29, 20257,130.007,250.007,000.007,210.007,158.791.12%20,477
Oct 28, 20257,060.007,310.006,960.007,130.007,079.360.99%33,259
Oct 27, 20257,280.007,280.007,010.007,060.007,009.86-0.98%32,397
Oct 24, 20257,040.007,320.007,040.007,130.007,079.361.28%35,620
Oct 23, 20257,200.007,230.007,010.007,040.006,990.00-3.03%32,085
Oct 22, 20257,410.007,410.007,020.007,260.007,208.44-0.68%23,976
Oct 21, 20257,460.007,680.007,250.007,310.007,258.08-0.95%39,334
Oct 20, 20257,260.007,690.007,260.007,380.007,327.591.79%37,600
Oct 17, 20257,490.007,500.007,190.007,250.007,198.51-1.89%49,080
Oct 16, 20257,500.007,860.007,390.007,390.007,337.51-0.94%46,775
Oct 15, 20257,500.007,530.007,310.007,460.007,407.020.95%38,557
Oct 14, 20257,900.007,900.007,200.007,390.007,337.51-4.52%82,478
Oct 13, 20257,590.007,920.007,410.007,740.007,685.03-1.65%65,061
Oct 10, 20257,710.007,920.007,670.007,870.007,814.113.96%110,722