Skip to main content
GO Element Co., Ltd. (KOSDAQ:311320)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,430.00
+120.00 (1.90%)
At close: Dec 5, 2025

GO Element Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,360.006,430.006,300.006,430.006,430.001.90%7,039
Dec 4, 20256,520.006,540.006,260.006,310.006,310.00-3.52%40,459
Dec 3, 20256,290.006,570.006,290.006,540.006,540.002.03%25,038
Dec 2, 20256,500.006,500.006,370.006,410.006,410.00-0.47%10,308
Dec 1, 20256,400.006,500.006,380.006,440.006,440.000.63%9,334
Nov 28, 20256,330.006,490.006,280.006,400.006,400.001.11%14,932
Nov 27, 20256,250.006,330.006,210.006,330.006,330.001.44%14,047
Nov 26, 20256,160.006,240.006,130.006,240.006,240.001.79%5,751
Nov 25, 20256,050.006,280.006,050.006,130.006,130.00-16,285
Nov 24, 20256,200.006,210.006,060.006,130.006,130.00-0.16%11,930
Nov 21, 20256,300.006,300.006,110.006,140.006,140.00-3.76%25,556
Nov 20, 20256,240.006,480.006,240.006,380.006,380.002.24%5,796
Nov 19, 20256,300.006,380.006,210.006,240.006,240.00-1.89%24,098
Nov 18, 20256,660.006,660.006,340.006,360.006,360.00-2.90%23,298
Nov 17, 20256,560.006,700.006,490.006,550.006,550.00-0.91%16,329
Nov 14, 20256,650.006,710.006,590.006,610.006,610.00-2.65%23,286
Nov 13, 20256,820.006,890.006,710.006,790.006,790.00-0.44%11,144
Nov 12, 20256,740.006,850.006,610.006,820.006,820.000.44%9,838
Nov 11, 20256,750.006,980.006,700.006,790.006,790.000.59%17,150
Nov 10, 20256,600.006,910.006,600.006,750.006,750.001.05%23,396
Nov 7, 20256,650.006,920.006,540.006,680.006,680.00-3.05%30,350
Nov 6, 20256,830.007,020.006,760.006,890.006,890.000.88%20,954
Nov 5, 20257,180.007,180.006,600.006,830.006,830.00-3.94%72,585
Nov 4, 20257,180.007,220.006,990.007,110.007,110.00-29,407
Nov 3, 20256,940.007,230.006,900.007,110.007,110.002.45%45,531
Oct 31, 20256,960.007,170.006,920.006,940.006,940.00-0.29%12,888
Oct 30, 20257,210.007,270.006,920.006,960.006,960.00-3.47%38,388
Oct 29, 20257,130.007,250.007,000.007,210.007,210.001.12%20,477
Oct 28, 20257,060.007,310.006,960.007,130.007,130.000.99%33,259
Oct 27, 20257,280.007,280.007,010.007,060.007,060.00-0.98%32,397
Oct 24, 20257,040.007,320.007,040.007,130.007,130.001.28%35,620
Oct 23, 20257,200.007,230.007,010.007,040.007,040.00-3.03%32,085
Oct 22, 20257,410.007,410.007,020.007,260.007,260.00-0.68%23,976
Oct 21, 20257,460.007,680.007,250.007,310.007,310.00-0.95%39,334
Oct 20, 20257,260.007,690.007,260.007,380.007,380.001.79%37,600
Oct 17, 20257,490.007,500.007,190.007,250.007,250.00-1.89%49,080
Oct 16, 20257,500.007,860.007,390.007,390.007,390.00-0.94%46,775
Oct 15, 20257,500.007,530.007,310.007,460.007,460.000.95%38,557
Oct 14, 20257,900.007,900.007,200.007,390.007,390.00-4.52%82,478
Oct 13, 20257,590.007,920.007,410.007,740.007,740.00-1.65%65,061
Oct 10, 20257,710.007,920.007,670.007,870.007,870.003.96%110,722
Oct 2, 20257,430.007,700.007,420.007,570.007,570.002.16%90,762
Oct 1, 20257,110.007,500.007,110.007,410.007,410.003.35%74,267
Sep 30, 20257,180.007,300.007,100.007,170.007,170.00-1.10%24,757
Sep 29, 20256,970.007,300.006,970.007,250.007,250.004.02%33,567
Sep 26, 20257,240.007,280.006,940.006,970.006,970.00-4.39%59,647
Sep 25, 20257,280.007,400.007,200.007,290.007,290.00-1.49%30,997
Sep 24, 20257,430.007,470.007,150.007,400.007,400.00-0.40%56,673
Sep 23, 20257,530.007,530.007,310.007,430.007,430.00-1.07%86,267
Sep 22, 20257,170.007,510.007,170.007,510.007,510.004.74%94,961
Sep 19, 20257,270.007,300.007,100.007,170.007,170.00-1.10%22,872
Sep 18, 20257,030.007,400.006,970.007,250.007,250.004.47%104,512
Sep 17, 20257,070.007,070.006,850.006,940.006,940.00-1.84%46,444
Sep 16, 20257,110.007,120.006,970.007,070.007,070.000.57%29,146
Sep 15, 20257,010.007,120.006,900.007,030.007,030.000.57%53,641
Sep 12, 20256,820.007,070.006,820.006,990.006,990.002.64%67,453
Sep 11, 20256,750.006,920.006,750.006,810.006,810.000.89%49,756
Sep 10, 20256,680.006,850.006,660.006,750.006,750.000.15%42,230
Sep 9, 20256,750.006,750.006,640.006,740.006,740.000.15%18,077
Sep 8, 20256,710.006,760.006,370.006,730.006,730.000.30%26,764
Sep 5, 20256,580.006,770.006,560.006,710.006,710.003.71%64,160
Sep 4, 20256,480.006,540.006,400.006,470.006,470.000.47%14,998
Sep 3, 20256,460.006,470.006,350.006,440.006,440.001.58%8,128
Sep 2, 20256,390.006,510.006,310.006,340.006,340.00-0.78%16,148
Sep 1, 20256,510.006,570.006,370.006,390.006,390.00-1.84%25,888
Aug 29, 20256,540.006,620.006,500.006,510.006,510.00-0.76%13,689
Aug 28, 20256,650.006,660.006,560.006,560.006,560.00-1.35%7,749
Aug 27, 20256,600.006,650.006,510.006,650.006,650.001.22%18,428
Aug 26, 20256,600.006,630.006,500.006,570.006,570.00-0.45%14,278
Aug 25, 20256,520.006,670.006,460.006,600.006,600.002.33%28,869
Aug 22, 20256,400.006,480.006,370.006,450.006,450.001.26%18,049
Aug 21, 20256,500.006,580.006,370.006,370.006,370.00-2.00%28,644
Aug 20, 20256,530.006,600.006,360.006,500.006,500.00-0.91%60,537
Aug 19, 20256,590.006,700.006,520.006,560.006,560.00-0.30%33,965
Aug 18, 20256,730.006,740.006,550.006,580.006,580.00-2.23%63,764
Aug 14, 20256,920.006,950.006,720.006,730.006,730.00-2.75%107,391
Aug 13, 20256,790.006,990.006,690.006,920.006,920.002.98%149,347
Aug 12, 20256,750.007,160.006,710.006,720.006,720.00-0.74%502,264
Aug 11, 20256,790.007,040.006,770.006,770.006,770.00-332,242
Aug 8, 20256,470.007,830.006,370.006,770.006,770.004.64%4,383,332
Aug 7, 20256,480.006,540.006,420.006,470.006,470.000.78%4,456
Aug 6, 20256,510.006,510.006,390.006,420.006,420.00-1.23%12,830
Aug 5, 20256,480.006,570.006,450.006,500.006,500.000.31%7,171
Aug 4, 20256,540.006,600.006,400.006,480.006,480.00-0.31%21,842
Aug 1, 20256,630.006,630.006,440.006,500.006,500.00-1.52%15,557
Jul 31, 20256,650.006,650.006,500.006,600.006,600.00-0.45%11,369
Jul 30, 20256,600.006,670.006,460.006,630.006,630.001.69%8,212
Jul 29, 20256,520.006,610.006,470.006,520.006,520.00-0.61%14,101
Jul 28, 20256,510.006,570.006,480.006,560.006,560.000.77%18,493
Jul 25, 20256,530.006,700.006,510.006,510.006,510.00-0.31%19,797
Jul 24, 20256,720.006,790.006,530.006,530.006,530.00-2.25%30,048
Jul 23, 20256,700.006,770.006,590.006,680.006,680.00-0.30%11,189
Jul 22, 20256,660.006,800.006,650.006,700.006,700.00-0.30%10,138
Jul 21, 20256,710.006,770.006,660.006,720.006,720.000.30%14,998
Jul 18, 20256,740.006,790.006,650.006,700.006,700.00-0.59%10,979
Jul 17, 20256,800.006,810.006,640.006,740.006,740.00-0.74%24,664
Jul 16, 20256,740.006,790.006,660.006,790.006,790.000.59%14,643
Jul 15, 20256,720.006,770.006,540.006,750.006,750.001.96%16,731
Jul 14, 20256,580.006,720.006,580.006,620.006,620.000.15%11,752
Jul 11, 20256,610.006,700.006,540.006,610.006,610.000.76%11,368