Gaonchips Co., Ltd. (KOSDAQ:399720)
South Korea
· Delayed Price · Currency is KRW 75,200
-4,700 (-5.88%)
At close: Apr 28, 2026
Gaonchips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78,200.00 | 78,700.00 | 74,300.00 | 75,200.00 | 75,200.00 | -5.88% | 227,974 |
| Apr 27, 2026 | 73,000.00 | 83,200.00 | 70,200.00 | 79,900.00 | 79,900.00 | 12.22% | 865,684 |
| Apr 24, 2026 | 68,700.00 | 72,300.00 | 68,400.00 | 71,200.00 | 71,200.00 | 3.64% | 330,498 |
| Apr 23, 2026 | 69,500.00 | 69,600.00 | 66,300.00 | 68,700.00 | 68,700.00 | 0.59% | 185,151 |
| Apr 22, 2026 | 67,900.00 | 68,300.00 | 66,000.00 | 68,300.00 | 68,300.00 | 1.79% | 173,988 |
| Apr 21, 2026 | 64,000.00 | 67,200.00 | 63,100.00 | 67,100.00 | 67,100.00 | 5.84% | 166,234 |
| Apr 20, 2026 | 63,200.00 | 63,800.00 | 62,500.00 | 63,400.00 | 63,400.00 | - | 92,050 |
| Apr 17, 2026 | 62,800.00 | 64,000.00 | 61,700.00 | 63,400.00 | 63,400.00 | 1.60% | 106,691 |
| Apr 16, 2026 | 63,300.00 | 63,300.00 | 61,600.00 | 62,400.00 | 62,400.00 | 0.97% | 101,491 |
| Apr 15, 2026 | 63,700.00 | 63,800.00 | 61,500.00 | 61,800.00 | 61,800.00 | 0.49% | 101,927 |
| Apr 14, 2026 | 61,900.00 | 62,500.00 | 61,100.00 | 61,500.00 | 61,500.00 | 1.49% | 150,142 |
| Apr 13, 2026 | 60,000.00 | 61,200.00 | 59,600.00 | 60,600.00 | 60,600.00 | -0.66% | 46,136 |
| Apr 10, 2026 | 62,500.00 | 62,600.00 | 60,500.00 | 61,000.00 | 61,000.00 | -0.49% | 73,765 |
| Apr 9, 2026 | 63,500.00 | 63,800.00 | 61,200.00 | 61,300.00 | 61,300.00 | -5.40% | 94,179 |
| Apr 8, 2026 | 64,000.00 | 65,000.00 | 62,200.00 | 64,800.00 | 64,800.00 | 6.93% | 87,715 |
| Apr 7, 2026 | 63,000.00 | 63,000.00 | 59,300.00 | 60,600.00 | 60,600.00 | 0.50% | 50,282 |
| Apr 6, 2026 | 62,200.00 | 63,400.00 | 60,100.00 | 60,300.00 | 60,300.00 | -2.90% | 47,680 |
| Apr 3, 2026 | 62,000.00 | 63,500.00 | 59,600.00 | 62,100.00 | 62,100.00 | 3.50% | 69,659 |
| Apr 2, 2026 | 63,300.00 | 64,700.00 | 59,200.00 | 60,000.00 | 60,000.00 | -4.15% | 144,728 |
| Apr 1, 2026 | 59,800.00 | 63,000.00 | 59,400.00 | 62,600.00 | 62,600.00 | 10.41% | 92,535 |
| Mar 31, 2026 | 59,800.00 | 60,200.00 | 56,500.00 | 56,700.00 | 56,700.00 | -7.80% | 109,083 |
| Mar 30, 2026 | 60,600.00 | 61,500.00 | 59,200.00 | 61,500.00 | 61,500.00 | -3.91% | 67,933 |
| Mar 27, 2026 | 63,100.00 | 65,100.00 | 61,600.00 | 64,000.00 | 64,000.00 | -2.88% | 138,094 |
| Mar 26, 2026 | 71,000.00 | 72,400.00 | 65,500.00 | 65,900.00 | 65,900.00 | -3.80% | 240,962 |
| Mar 25, 2026 | 68,100.00 | 69,500.00 | 67,000.00 | 68,500.00 | 68,500.00 | 4.74% | 181,549 |
| Mar 24, 2026 | 66,000.00 | 68,000.00 | 63,700.00 | 65,400.00 | 65,400.00 | 2.67% | 125,385 |
| Mar 23, 2026 | 64,000.00 | 66,900.00 | 63,300.00 | 63,700.00 | 63,700.00 | -3.92% | 123,982 |
| Mar 20, 2026 | 66,300.00 | 67,200.00 | 64,100.00 | 66,300.00 | 66,300.00 | 1.38% | 85,619 |
| Mar 19, 2026 | 63,500.00 | 65,900.00 | 63,500.00 | 65,400.00 | 65,400.00 | -0.76% | 85,497 |
| Mar 18, 2026 | 67,000.00 | 68,300.00 | 64,900.00 | 65,900.00 | 65,900.00 | 4.60% | 150,200 |
| Mar 17, 2026 | 65,600.00 | 66,300.00 | 62,800.00 | 63,000.00 | 63,000.00 | 2.27% | 113,828 |
| Mar 16, 2026 | 61,600.00 | 62,900.00 | 59,500.00 | 61,600.00 | 61,600.00 | -0.81% | 64,196 |
| Mar 13, 2026 | 59,700.00 | 62,700.00 | 58,600.00 | 62,100.00 | 62,100.00 | 1.80% | 90,828 |
| Mar 12, 2026 | 62,100.00 | 63,100.00 | 60,200.00 | 61,000.00 | 61,000.00 | -2.87% | 98,412 |
| Mar 11, 2026 | 63,400.00 | 65,700.00 | 61,600.00 | 62,800.00 | 62,800.00 | 3.80% | 143,834 |
| Mar 10, 2026 | 62,300.00 | 62,400.00 | 59,500.00 | 60,500.00 | 60,500.00 | 4.13% | 112,715 |
| Mar 9, 2026 | 58,800.00 | 61,300.00 | 56,300.00 | 58,100.00 | 58,100.00 | -8.50% | 117,208 |
| Mar 6, 2026 | 60,300.00 | 64,300.00 | 59,100.00 | 63,500.00 | 63,500.00 | 4.96% | 87,952 |
| Mar 5, 2026 | 57,800.00 | 63,800.00 | 56,500.00 | 60,500.00 | 60,500.00 | 14.58% | 148,434 |
| Mar 4, 2026 | 61,000.00 | 63,700.00 | 52,300.00 | 52,800.00 | 52,800.00 | -17.11% | 217,596 |
| Mar 3, 2026 | 67,500.00 | 70,200.00 | 62,900.00 | 63,700.00 | 63,700.00 | -8.48% | 198,714 |
| Feb 27, 2026 | 68,500.00 | 70,900.00 | 68,200.00 | 69,600.00 | 69,600.00 | -2.11% | 118,959 |
| Feb 26, 2026 | 71,300.00 | 71,700.00 | 69,500.00 | 71,100.00 | 71,100.00 | 1.57% | 121,000 |
| Feb 25, 2026 | 73,800.00 | 73,800.00 | 69,600.00 | 70,000.00 | 70,000.00 | -2.37% | 173,013 |
| Feb 24, 2026 | 68,800.00 | 72,000.00 | 67,200.00 | 71,700.00 | 71,700.00 | 5.29% | 187,874 |
| Feb 23, 2026 | 70,400.00 | 71,000.00 | 67,400.00 | 68,100.00 | 68,100.00 | 0.89% | 144,358 |
| Feb 20, 2026 | 69,000.00 | 69,100.00 | 67,200.00 | 67,500.00 | 67,500.00 | -3.02% | 77,305 |
| Feb 19, 2026 | 67,700.00 | 69,900.00 | 66,300.00 | 69,600.00 | 69,600.00 | 5.94% | 159,758 |
| Feb 13, 2026 | 66,500.00 | 68,300.00 | 65,600.00 | 65,700.00 | 65,700.00 | -2.81% | 95,648 |
| Feb 12, 2026 | 69,000.00 | 69,200.00 | 67,100.00 | 67,600.00 | 67,600.00 | 0.45% | 103,574 |
| Feb 11, 2026 | 67,800.00 | 69,200.00 | 66,000.00 | 67,300.00 | 67,300.00 | - | 129,166 |
| Feb 10, 2026 | 70,200.00 | 70,200.00 | 66,700.00 | 67,300.00 | 67,300.00 | -4.94% | 142,329 |
| Feb 9, 2026 | 68,500.00 | 70,900.00 | 67,200.00 | 70,800.00 | 70,800.00 | 9.60% | 201,438 |
| Feb 6, 2026 | 62,600.00 | 67,900.00 | 60,500.00 | 64,600.00 | 64,600.00 | -1.97% | 185,891 |
| Feb 5, 2026 | 66,400.00 | 68,700.00 | 65,100.00 | 65,900.00 | 65,900.00 | -3.23% | 160,326 |
| Feb 4, 2026 | 67,500.00 | 69,800.00 | 66,600.00 | 68,100.00 | 68,100.00 | -1.16% | 138,559 |
| Feb 3, 2026 | 68,400.00 | 70,700.00 | 66,500.00 | 68,900.00 | 68,900.00 | 4.71% | 197,339 |
| Feb 2, 2026 | 69,300.00 | 71,000.00 | 65,800.00 | 65,800.00 | 65,800.00 | -9.37% | 243,337 |
| Jan 30, 2026 | 72,300.00 | 77,700.00 | 72,200.00 | 72,600.00 | 72,600.00 | -1.49% | 434,671 |
| Jan 29, 2026 | 78,000.00 | 78,000.00 | 68,000.00 | 73,700.00 | 73,700.00 | -0.54% | 544,498 |
| Jan 28, 2026 | 72,200.00 | 74,400.00 | 70,000.00 | 74,100.00 | 74,100.00 | 6.31% | 383,415 |
| Jan 27, 2026 | 68,100.00 | 71,300.00 | 67,000.00 | 69,700.00 | 69,700.00 | 6.57% | 441,641 |
| Jan 26, 2026 | 63,800.00 | 65,700.00 | 62,400.00 | 65,400.00 | 65,400.00 | 4.81% | 341,890 |
| Jan 23, 2026 | 61,500.00 | 63,100.00 | 59,800.00 | 62,400.00 | 62,400.00 | 3.31% | 224,693 |
| Jan 22, 2026 | 61,300.00 | 61,300.00 | 59,000.00 | 60,400.00 | 60,400.00 | 2.37% | 151,527 |
| Jan 21, 2026 | 58,300.00 | 60,200.00 | 57,600.00 | 59,000.00 | 59,000.00 | -2.80% | 146,415 |
| Jan 20, 2026 | 62,200.00 | 62,500.00 | 59,100.00 | 60,700.00 | 60,700.00 | -1.78% | 159,622 |
| Jan 19, 2026 | 59,400.00 | 62,700.00 | 58,500.00 | 61,800.00 | 61,800.00 | 2.32% | 208,544 |
| Jan 16, 2026 | 62,200.00 | 62,300.00 | 59,500.00 | 60,400.00 | 60,400.00 | 0.50% | 180,928 |
| Jan 15, 2026 | 58,200.00 | 60,100.00 | 57,200.00 | 60,100.00 | 60,100.00 | 1.18% | 171,280 |
| Jan 14, 2026 | 61,200.00 | 61,400.00 | 58,100.00 | 59,400.00 | 59,400.00 | -4.35% | 289,194 |
| Jan 13, 2026 | 62,800.00 | 63,300.00 | 61,100.00 | 62,100.00 | 62,100.00 | -1.90% | 202,473 |
| Jan 12, 2026 | 64,000.00 | 65,700.00 | 61,100.00 | 63,300.00 | 63,300.00 | 3.09% | 450,572 |
| Jan 9, 2026 | 61,900.00 | 63,000.00 | 59,900.00 | 61,400.00 | 61,400.00 | -4.51% | 481,206 |
| Jan 8, 2026 | 54,800.00 | 66,300.00 | 54,200.00 | 64,300.00 | 64,300.00 | 20.64% | 1,861,075 |
| Jan 7, 2026 | 53,800.00 | 53,900.00 | 51,700.00 | 53,300.00 | 53,300.00 | -1.30% | 163,717 |
| Jan 6, 2026 | 52,400.00 | 54,100.00 | 51,400.00 | 54,000.00 | 54,000.00 | 2.66% | 133,086 |
| Jan 5, 2026 | 54,600.00 | 54,600.00 | 51,400.00 | 52,600.00 | 52,600.00 | -0.38% | 184,231 |
| Jan 2, 2026 | 52,000.00 | 53,000.00 | 51,000.00 | 52,800.00 | 52,800.00 | 2.13% | 162,541 |
| Dec 30, 2025 | 52,200.00 | 52,600.00 | 50,500.00 | 51,700.00 | 51,700.00 | -0.96% | 151,866 |
| Dec 29, 2025 | 55,000.00 | 55,900.00 | 52,100.00 | 52,200.00 | 52,200.00 | -5.09% | 256,502 |
| Dec 26, 2025 | 48,500.00 | 55,500.00 | 48,450.00 | 55,000.00 | 55,000.00 | 16.90% | 739,559 |
| Dec 24, 2025 | 49,300.00 | 49,300.00 | 46,900.00 | 47,050.00 | 47,050.00 | -1.47% | 46,047 |
| Dec 23, 2025 | 48,100.00 | 48,700.00 | 47,300.00 | 47,750.00 | 47,750.00 | - | 57,151 |
| Dec 22, 2025 | 46,650.00 | 48,200.00 | 45,850.00 | 47,750.00 | 47,750.00 | 5.41% | 82,321 |
| Dec 19, 2025 | 46,500.00 | 46,500.00 | 44,950.00 | 45,300.00 | 45,300.00 | -0.98% | 42,734 |
| Dec 18, 2025 | 46,150.00 | 47,000.00 | 45,350.00 | 45,750.00 | 45,750.00 | -2.14% | 25,145 |
| Dec 17, 2025 | 46,500.00 | 47,150.00 | 46,050.00 | 46,750.00 | 46,750.00 | 1.63% | 28,901 |
| Dec 16, 2025 | 48,000.00 | 48,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | -3.87% | 42,590 |
| Dec 15, 2025 | 47,500.00 | 48,050.00 | 47,100.00 | 47,850.00 | 47,850.00 | -2.25% | 43,473 |
| Dec 12, 2025 | 49,750.00 | 49,850.00 | 48,450.00 | 48,950.00 | 48,950.00 | -0.61% | 45,108 |
| Dec 11, 2025 | 50,200.00 | 50,300.00 | 48,400.00 | 49,250.00 | 49,250.00 | 1.13% | 67,695 |
| Dec 10, 2025 | 50,200.00 | 50,400.00 | 48,500.00 | 48,700.00 | 48,700.00 | -3.37% | 99,636 |
| Dec 9, 2025 | 51,500.00 | 52,100.00 | 50,200.00 | 50,400.00 | 50,400.00 | -1.18% | 41,171 |
| Dec 8, 2025 | 52,100.00 | 52,100.00 | 50,600.00 | 51,000.00 | 51,000.00 | -0.97% | 52,126 |
| Dec 5, 2025 | 50,900.00 | 51,600.00 | 50,100.00 | 51,500.00 | 51,500.00 | 0.39% | 70,341 |
| Dec 4, 2025 | 52,600.00 | 52,900.00 | 50,800.00 | 51,300.00 | 51,300.00 | -4.29% | 78,516 |
| Dec 3, 2025 | 53,700.00 | 54,000.00 | 52,400.00 | 53,600.00 | 53,600.00 | 0.19% | 65,518 |
| Dec 2, 2025 | 53,600.00 | 54,100.00 | 52,500.00 | 53,500.00 | 53,500.00 | 0.75% | 97,870 |
| Dec 1, 2025 | 52,000.00 | 54,400.00 | 51,300.00 | 53,100.00 | 53,100.00 | 5.99% | 229,434 |