GO Element Co., Ltd. (KOSDAQ:311320)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,360.00 | 6,430.00 | 6,300.00 | 6,430.00 | 6,430.00 | 1.90% | 7,039 |
| Dec 4, 2025 | 6,520.00 | 6,540.00 | 6,260.00 | 6,310.00 | 6,310.00 | -3.52% | 40,459 |
| Dec 3, 2025 | 6,290.00 | 6,570.00 | 6,290.00 | 6,540.00 | 6,540.00 | 2.03% | 25,038 |
| Dec 2, 2025 | 6,500.00 | 6,500.00 | 6,370.00 | 6,410.00 | 6,410.00 | -0.47% | 10,308 |
| Dec 1, 2025 | 6,400.00 | 6,500.00 | 6,380.00 | 6,440.00 | 6,440.00 | 0.63% | 9,334 |
| Nov 28, 2025 | 6,330.00 | 6,490.00 | 6,280.00 | 6,400.00 | 6,400.00 | 1.11% | 14,932 |
| Nov 27, 2025 | 6,250.00 | 6,330.00 | 6,210.00 | 6,330.00 | 6,330.00 | 1.44% | 14,047 |
| Nov 26, 2025 | 6,160.00 | 6,240.00 | 6,130.00 | 6,240.00 | 6,240.00 | 1.79% | 5,751 |
| Nov 25, 2025 | 6,050.00 | 6,280.00 | 6,050.00 | 6,130.00 | 6,130.00 | - | 16,285 |
| Nov 24, 2025 | 6,200.00 | 6,210.00 | 6,060.00 | 6,130.00 | 6,130.00 | -0.16% | 11,930 |
| Nov 21, 2025 | 6,300.00 | 6,300.00 | 6,110.00 | 6,140.00 | 6,140.00 | -3.76% | 25,556 |
| Nov 20, 2025 | 6,240.00 | 6,480.00 | 6,240.00 | 6,380.00 | 6,380.00 | 2.24% | 5,796 |
| Nov 19, 2025 | 6,300.00 | 6,380.00 | 6,210.00 | 6,240.00 | 6,240.00 | -1.89% | 24,098 |
| Nov 18, 2025 | 6,660.00 | 6,660.00 | 6,340.00 | 6,360.00 | 6,360.00 | -2.90% | 23,298 |
| Nov 17, 2025 | 6,560.00 | 6,700.00 | 6,490.00 | 6,550.00 | 6,550.00 | -0.91% | 16,329 |
| Nov 14, 2025 | 6,650.00 | 6,710.00 | 6,590.00 | 6,610.00 | 6,610.00 | -2.65% | 23,286 |
| Nov 13, 2025 | 6,820.00 | 6,890.00 | 6,710.00 | 6,790.00 | 6,790.00 | -0.44% | 11,144 |
| Nov 12, 2025 | 6,740.00 | 6,850.00 | 6,610.00 | 6,820.00 | 6,820.00 | 0.44% | 9,838 |
| Nov 11, 2025 | 6,750.00 | 6,980.00 | 6,700.00 | 6,790.00 | 6,790.00 | 0.59% | 17,150 |
| Nov 10, 2025 | 6,600.00 | 6,910.00 | 6,600.00 | 6,750.00 | 6,750.00 | 1.05% | 23,396 |
| Nov 7, 2025 | 6,650.00 | 6,920.00 | 6,540.00 | 6,680.00 | 6,680.00 | -3.05% | 30,350 |
| Nov 6, 2025 | 6,830.00 | 7,020.00 | 6,760.00 | 6,890.00 | 6,890.00 | 0.88% | 20,954 |
| Nov 5, 2025 | 7,180.00 | 7,180.00 | 6,600.00 | 6,830.00 | 6,830.00 | -3.94% | 72,585 |
| Nov 4, 2025 | 7,180.00 | 7,220.00 | 6,990.00 | 7,110.00 | 7,110.00 | - | 29,407 |
| Nov 3, 2025 | 6,940.00 | 7,230.00 | 6,900.00 | 7,110.00 | 7,110.00 | 2.45% | 45,531 |
| Oct 31, 2025 | 6,960.00 | 7,170.00 | 6,920.00 | 6,940.00 | 6,940.00 | -0.29% | 12,888 |
| Oct 30, 2025 | 7,210.00 | 7,270.00 | 6,920.00 | 6,960.00 | 6,960.00 | -3.47% | 38,388 |
| Oct 29, 2025 | 7,130.00 | 7,250.00 | 7,000.00 | 7,210.00 | 7,210.00 | 1.12% | 20,477 |
| Oct 28, 2025 | 7,060.00 | 7,310.00 | 6,960.00 | 7,130.00 | 7,130.00 | 0.99% | 33,259 |
| Oct 27, 2025 | 7,280.00 | 7,280.00 | 7,010.00 | 7,060.00 | 7,060.00 | -0.98% | 32,397 |
| Oct 24, 2025 | 7,040.00 | 7,320.00 | 7,040.00 | 7,130.00 | 7,130.00 | 1.28% | 35,620 |
| Oct 23, 2025 | 7,200.00 | 7,230.00 | 7,010.00 | 7,040.00 | 7,040.00 | -3.03% | 32,085 |
| Oct 22, 2025 | 7,410.00 | 7,410.00 | 7,020.00 | 7,260.00 | 7,260.00 | -0.68% | 23,976 |
| Oct 21, 2025 | 7,460.00 | 7,680.00 | 7,250.00 | 7,310.00 | 7,310.00 | -0.95% | 39,334 |
| Oct 20, 2025 | 7,260.00 | 7,690.00 | 7,260.00 | 7,380.00 | 7,380.00 | 1.79% | 37,600 |
| Oct 17, 2025 | 7,490.00 | 7,500.00 | 7,190.00 | 7,250.00 | 7,250.00 | -1.89% | 49,080 |
| Oct 16, 2025 | 7,500.00 | 7,860.00 | 7,390.00 | 7,390.00 | 7,390.00 | -0.94% | 46,775 |
| Oct 15, 2025 | 7,500.00 | 7,530.00 | 7,310.00 | 7,460.00 | 7,460.00 | 0.95% | 38,557 |
| Oct 14, 2025 | 7,900.00 | 7,900.00 | 7,200.00 | 7,390.00 | 7,390.00 | -4.52% | 82,478 |
| Oct 13, 2025 | 7,590.00 | 7,920.00 | 7,410.00 | 7,740.00 | 7,740.00 | -1.65% | 65,061 |
| Oct 10, 2025 | 7,710.00 | 7,920.00 | 7,670.00 | 7,870.00 | 7,870.00 | 3.96% | 110,722 |
| Oct 2, 2025 | 7,430.00 | 7,700.00 | 7,420.00 | 7,570.00 | 7,570.00 | 2.16% | 90,762 |
| Oct 1, 2025 | 7,110.00 | 7,500.00 | 7,110.00 | 7,410.00 | 7,410.00 | 3.35% | 74,267 |
| Sep 30, 2025 | 7,180.00 | 7,300.00 | 7,100.00 | 7,170.00 | 7,170.00 | -1.10% | 24,757 |
| Sep 29, 2025 | 6,970.00 | 7,300.00 | 6,970.00 | 7,250.00 | 7,250.00 | 4.02% | 33,567 |
| Sep 26, 2025 | 7,240.00 | 7,280.00 | 6,940.00 | 6,970.00 | 6,970.00 | -4.39% | 59,647 |
| Sep 25, 2025 | 7,280.00 | 7,400.00 | 7,200.00 | 7,290.00 | 7,290.00 | -1.49% | 30,997 |
| Sep 24, 2025 | 7,430.00 | 7,470.00 | 7,150.00 | 7,400.00 | 7,400.00 | -0.40% | 56,673 |
| Sep 23, 2025 | 7,530.00 | 7,530.00 | 7,310.00 | 7,430.00 | 7,430.00 | -1.07% | 86,267 |
| Sep 22, 2025 | 7,170.00 | 7,510.00 | 7,170.00 | 7,510.00 | 7,510.00 | 4.74% | 94,961 |