GO Element Co., Ltd. (KOSDAQ:311320)
South Korea
· Delayed Price · Currency is KRW 8,590.00
-390.00 (-4.34%)
At close: Apr 28, 2026
GO Element Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8,720.00 | 8,730.00 | 8,500.00 | 8,660.00 | 8,660.00 | 0.81% | 43,286 |
| Apr 28, 2026 | 9,080.00 | 9,080.00 | 8,500.00 | 8,590.00 | 8,590.00 | -4.34% | 79,271 |
| Apr 27, 2026 | 8,800.00 | 9,250.00 | 8,690.00 | 8,980.00 | 8,980.00 | 2.86% | 153,427 |
| Apr 24, 2026 | 8,450.00 | 8,860.00 | 8,430.00 | 8,730.00 | 8,730.00 | 3.31% | 114,214 |
| Apr 23, 2026 | 8,990.00 | 9,150.00 | 8,430.00 | 8,450.00 | 8,450.00 | -5.27% | 139,025 |
| Apr 22, 2026 | 8,630.00 | 9,390.00 | 8,600.00 | 8,920.00 | 8,920.00 | 4.08% | 306,956 |
| Apr 21, 2026 | 7,930.00 | 8,930.00 | 7,860.00 | 8,570.00 | 8,570.00 | 9.03% | 521,509 |
| Apr 20, 2026 | 7,890.00 | 8,000.00 | 7,650.00 | 7,860.00 | 7,860.00 | -0.13% | 51,858 |
| Apr 17, 2026 | 7,830.00 | 7,900.00 | 7,700.00 | 7,870.00 | 7,870.00 | 0.90% | 39,563 |
| Apr 16, 2026 | 7,710.00 | 7,950.00 | 7,630.00 | 7,800.00 | 7,800.00 | 1.17% | 64,673 |
| Apr 15, 2026 | 7,620.00 | 7,860.00 | 7,610.00 | 7,710.00 | 7,710.00 | 1.72% | 85,193 |
| Apr 14, 2026 | 7,500.00 | 7,660.00 | 7,500.00 | 7,580.00 | 7,580.00 | 1.07% | 48,033 |
| Apr 13, 2026 | 7,300.00 | 7,660.00 | 7,250.00 | 7,500.00 | 7,500.00 | 1.08% | 38,732 |
| Apr 10, 2026 | 7,290.00 | 7,550.00 | 7,240.00 | 7,420.00 | 7,420.00 | 2.34% | 48,146 |
| Apr 9, 2026 | 7,330.00 | 7,350.00 | 7,150.00 | 7,250.00 | 7,250.00 | -1.09% | 24,713 |
| Apr 8, 2026 | 7,170.00 | 7,450.00 | 7,140.00 | 7,330.00 | 7,330.00 | 2.66% | 120,369 |
| Apr 7, 2026 | 7,190.00 | 7,310.00 | 6,960.00 | 7,140.00 | 7,140.00 | - | 37,511 |
| Apr 6, 2026 | 7,030.00 | 7,310.00 | 7,000.00 | 7,140.00 | 7,140.00 | 2.59% | 45,303 |
| Apr 3, 2026 | 6,960.00 | 7,100.00 | 6,880.00 | 6,960.00 | 6,960.00 | 2.35% | 18,388 |
| Apr 2, 2026 | 7,150.00 | 7,170.00 | 6,750.00 | 6,800.00 | 6,800.00 | -4.23% | 25,321 |
| Apr 1, 2026 | 6,760.00 | 7,160.00 | 6,760.00 | 7,100.00 | 7,100.00 | 7.41% | 54,509 |
| Mar 31, 2026 | 6,870.00 | 6,890.00 | 6,570.00 | 6,610.00 | 6,610.00 | -3.78% | 23,621 |
| Mar 30, 2026 | 6,800.00 | 6,950.00 | 6,600.00 | 6,870.00 | 6,870.00 | -0.43% | 28,790 |
| Mar 27, 2026 | 6,890.00 | 7,080.00 | 6,730.00 | 6,900.00 | 6,900.00 | -1.43% | 45,381 |
| Mar 26, 2026 | 7,450.00 | 7,450.00 | 6,900.00 | 7,000.00 | 7,000.00 | -6.17% | 48,901 |
| Mar 25, 2026 | 6,980.00 | 7,580.00 | 6,960.00 | 7,460.00 | 7,460.00 | 8.59% | 115,925 |
| Mar 24, 2026 | 6,910.00 | 7,040.00 | 6,800.00 | 6,870.00 | 6,870.00 | 0.59% | 37,529 |
| Mar 23, 2026 | 7,110.00 | 7,180.00 | 6,810.00 | 6,830.00 | 6,830.00 | -4.34% | 28,673 |
| Mar 20, 2026 | 7,210.00 | 7,300.00 | 7,130.00 | 7,140.00 | 7,140.00 | -0.97% | 48,635 |
| Mar 19, 2026 | 7,080.00 | 7,240.00 | 7,050.00 | 7,210.00 | 7,210.00 | -0.28% | 15,596 |
| Mar 18, 2026 | 7,020.00 | 7,300.00 | 7,020.00 | 7,230.00 | 7,230.00 | 2.99% | 72,584 |
| Mar 17, 2026 | 7,000.00 | 7,190.00 | 6,940.00 | 7,020.00 | 7,020.00 | 1.30% | 25,310 |
| Mar 16, 2026 | 6,920.00 | 6,950.00 | 6,830.00 | 6,930.00 | 6,930.00 | 0.14% | 9,187 |
| Mar 13, 2026 | 6,770.00 | 7,050.00 | 6,770.00 | 6,920.00 | 6,920.00 | -1.28% | 17,678 |
| Mar 12, 2026 | 6,960.00 | 7,200.00 | 6,840.00 | 7,010.00 | 7,010.00 | 1.01% | 11,418 |
| Mar 11, 2026 | 6,690.00 | 7,120.00 | 6,660.00 | 6,940.00 | 6,940.00 | 3.74% | 25,496 |
| Mar 10, 2026 | 6,580.00 | 6,850.00 | 6,520.00 | 6,690.00 | 6,690.00 | 4.53% | 20,751 |
| Mar 9, 2026 | 6,800.00 | 6,810.00 | 6,310.00 | 6,400.00 | 6,400.00 | -6.57% | 51,786 |
| Mar 6, 2026 | 6,660.00 | 6,920.00 | 6,590.00 | 6,850.00 | 6,850.00 | -1.30% | 14,633 |
| Mar 5, 2026 | 6,400.00 | 6,970.00 | 6,400.00 | 6,940.00 | 6,940.00 | 11.76% | 39,439 |
| Mar 4, 2026 | 6,850.00 | 6,850.00 | 6,120.00 | 6,210.00 | 6,210.00 | -10.26% | 95,674 |
| Mar 3, 2026 | 7,320.00 | 7,600.00 | 6,920.00 | 6,920.00 | 6,920.00 | -6.11% | 74,433 |
| Feb 27, 2026 | 7,520.00 | 7,650.00 | 7,230.00 | 7,370.00 | 7,370.00 | -1.99% | 35,189 |
| Feb 26, 2026 | 7,520.00 | 7,680.00 | 7,430.00 | 7,520.00 | 7,520.00 | -0.92% | 41,627 |
| Feb 25, 2026 | 7,680.00 | 7,750.00 | 7,510.00 | 7,590.00 | 7,590.00 | -0.91% | 43,577 |
| Feb 24, 2026 | 7,590.00 | 7,800.00 | 7,190.00 | 7,660.00 | 7,660.00 | 1.46% | 44,166 |
| Feb 23, 2026 | 7,460.00 | 7,640.00 | 7,440.00 | 7,550.00 | 7,550.00 | 1.21% | 25,773 |
| Feb 20, 2026 | 7,620.00 | 7,750.00 | 7,460.00 | 7,460.00 | 7,460.00 | -2.99% | 36,352 |
| Feb 19, 2026 | 7,430.00 | 7,850.00 | 7,340.00 | 7,690.00 | 7,690.00 | 6.36% | 74,002 |
| Feb 13, 2026 | 7,410.00 | 7,410.00 | 7,210.00 | 7,230.00 | 7,230.00 | -2.56% | 36,399 |
| Feb 12, 2026 | 7,630.00 | 7,640.00 | 7,380.00 | 7,420.00 | 7,420.00 | -1.33% | 28,821 |
| Feb 11, 2026 | 7,700.00 | 7,700.00 | 7,260.00 | 7,520.00 | 7,520.00 | -2.34% | 80,120 |
| Feb 10, 2026 | 7,900.00 | 7,940.00 | 7,700.00 | 7,700.00 | 7,700.00 | -2.53% | 32,523 |
| Feb 9, 2026 | 7,600.00 | 7,980.00 | 7,600.00 | 7,900.00 | 7,900.00 | 4.77% | 63,254 |
| Feb 6, 2026 | 7,570.00 | 7,570.00 | 7,190.00 | 7,540.00 | 7,540.00 | -0.79% | 52,310 |
| Feb 5, 2026 | 8,030.00 | 8,030.00 | 7,580.00 | 7,600.00 | 7,600.00 | -5.59% | 60,048 |
| Feb 4, 2026 | 7,850.00 | 8,070.00 | 7,840.00 | 8,050.00 | 8,050.00 | 0.88% | 55,256 |
| Feb 3, 2026 | 7,690.00 | 8,050.00 | 7,610.00 | 7,980.00 | 7,980.00 | 5.84% | 106,668 |
| Feb 2, 2026 | 7,900.00 | 7,910.00 | 7,300.00 | 7,540.00 | 7,540.00 | -4.19% | 63,101 |
| Jan 30, 2026 | 7,770.00 | 7,950.00 | 7,700.00 | 7,870.00 | 7,870.00 | 1.29% | 59,426 |
| Jan 29, 2026 | 7,800.00 | 7,890.00 | 7,550.00 | 7,770.00 | 7,770.00 | -0.26% | 70,327 |
| Jan 28, 2026 | 7,620.00 | 7,900.00 | 7,620.00 | 7,790.00 | 7,790.00 | 2.10% | 106,587 |
| Jan 27, 2026 | 7,560.00 | 7,730.00 | 7,480.00 | 7,630.00 | 7,630.00 | 1.60% | 75,328 |
| Jan 26, 2026 | 7,410.00 | 7,550.00 | 7,280.00 | 7,510.00 | 7,510.00 | 1.35% | 50,722 |
| Jan 23, 2026 | 7,230.00 | 7,490.00 | 7,160.00 | 7,410.00 | 7,410.00 | 2.92% | 69,569 |
| Jan 22, 2026 | 7,340.00 | 7,600.00 | 6,810.00 | 7,200.00 | 7,200.00 | -1.91% | 161,506 |
| Jan 21, 2026 | 7,200.00 | 7,400.00 | 7,200.00 | 7,340.00 | 7,340.00 | -1.08% | 46,825 |
| Jan 20, 2026 | 7,470.00 | 7,500.00 | 7,250.00 | 7,420.00 | 7,420.00 | -0.40% | 40,982 |
| Jan 19, 2026 | 7,300.00 | 7,510.00 | 7,250.00 | 7,450.00 | 7,450.00 | 2.76% | 86,312 |
| Jan 16, 2026 | 7,150.00 | 7,310.00 | 7,100.00 | 7,250.00 | 7,250.00 | 1.40% | 48,233 |
| Jan 15, 2026 | 7,000.00 | 7,240.00 | 6,920.00 | 7,150.00 | 7,150.00 | 2.00% | 28,322 |
| Jan 14, 2026 | 7,330.00 | 7,330.00 | 6,980.00 | 7,010.00 | 7,010.00 | -3.97% | 47,627 |
| Jan 13, 2026 | 7,160.00 | 7,300.00 | 7,140.00 | 7,300.00 | 7,300.00 | 2.53% | 46,069 |
| Jan 12, 2026 | 7,150.00 | 7,260.00 | 7,100.00 | 7,120.00 | 7,120.00 | 0.28% | 34,342 |
| Jan 9, 2026 | 7,240.00 | 7,250.00 | 7,040.00 | 7,100.00 | 7,100.00 | -1.80% | 49,387 |
| Jan 8, 2026 | 7,410.00 | 7,410.00 | 7,100.00 | 7,230.00 | 7,230.00 | -2.56% | 36,370 |
| Jan 7, 2026 | 7,780.00 | 7,850.00 | 7,210.00 | 7,420.00 | 7,420.00 | -3.76% | 70,968 |
| Jan 6, 2026 | 7,720.00 | 7,810.00 | 7,600.00 | 7,710.00 | 7,710.00 | 0.13% | 71,148 |
| Jan 5, 2026 | 7,250.00 | 7,760.00 | 7,250.00 | 7,700.00 | 7,700.00 | 6.35% | 177,135 |
| Jan 2, 2026 | 7,100.00 | 7,240.00 | 7,030.00 | 7,240.00 | 7,240.00 | 2.26% | 35,023 |
| Dec 30, 2025 | 7,010.00 | 7,180.00 | 6,930.00 | 7,080.00 | 7,080.00 | 1.00% | 46,517 |
| Dec 29, 2025 | 7,080.00 | 7,180.00 | 6,970.00 | 7,010.00 | 7,010.00 | -0.43% | 51,150 |
| Dec 26, 2025 | 7,050.00 | 7,140.00 | 7,000.00 | 7,040.00 | 6,990.00 | 0.14% | 44,482 |
| Dec 24, 2025 | 7,030.00 | 7,040.00 | 6,880.00 | 7,030.00 | 6,980.07 | 0.57% | 43,029 |
| Dec 23, 2025 | 7,020.00 | 7,280.00 | 6,890.00 | 6,990.00 | 6,940.36 | -0.57% | 67,825 |
| Dec 22, 2025 | 6,860.00 | 7,120.00 | 6,850.00 | 7,030.00 | 6,980.07 | 3.08% | 65,423 |
| Dec 19, 2025 | 6,790.00 | 6,910.00 | 6,630.00 | 6,820.00 | 6,771.56 | 1.79% | 68,926 |
| Dec 18, 2025 | 7,230.00 | 7,270.00 | 6,700.00 | 6,700.00 | 6,652.41 | -7.33% | 218,133 |
| Dec 17, 2025 | 7,090.00 | 8,090.00 | 7,010.00 | 7,230.00 | 7,178.65 | 2.12% | 1,385,672 |
| Dec 16, 2025 | 7,070.00 | 7,500.00 | 7,010.00 | 7,080.00 | 7,029.72 | -1.12% | 273,614 |
| Dec 15, 2025 | 6,360.00 | 7,550.00 | 6,280.00 | 7,160.00 | 7,109.15 | 11.88% | 807,538 |
| Dec 12, 2025 | 6,480.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,354.55 | -1.08% | 6,685 |
| Dec 11, 2025 | 6,470.00 | 6,470.00 | 6,320.00 | 6,470.00 | 6,424.05 | 0.62% | 14,145 |
| Dec 10, 2025 | 6,400.00 | 6,480.00 | 6,330.00 | 6,430.00 | 6,384.33 | 0.94% | 7,424 |
| Dec 9, 2025 | 6,520.00 | 6,520.00 | 6,300.00 | 6,370.00 | 6,324.76 | -3.04% | 17,734 |
| Dec 8, 2025 | 6,430.00 | 6,570.00 | 6,310.00 | 6,570.00 | 6,523.34 | 2.18% | 9,914 |
| Dec 5, 2025 | 6,360.00 | 6,430.00 | 6,300.00 | 6,430.00 | 6,384.33 | 1.90% | 7,039 |
| Dec 4, 2025 | 6,520.00 | 6,540.00 | 6,260.00 | 6,310.00 | 6,265.18 | -3.52% | 40,809 |
| Dec 3, 2025 | 6,290.00 | 6,570.00 | 6,290.00 | 6,540.00 | 6,493.55 | 2.03% | 25,057 |
| Dec 2, 2025 | 6,500.00 | 6,500.00 | 6,370.00 | 6,410.00 | 6,364.47 | -0.47% | 10,412 |