KR

IR

Stock Information

GAONCHIPS(399720) Stock price

Current price 41,350

2025-08-21 19:53:33 As of
  • Opening price
    41,300
  • Highest Price
    41,600
  • Lowest Price
    40,500
  • Volume
    36,244
Previous day 40,800 Par value 500
Net change ▲  550 Upper daily price limit 53,000
Transaction 1,487,996,850 Lower daily price limit 28,600
52-week high 61,500 PER 63.13
52-week low 27,450 Listed stocks 11,600,420

Daily price

Trader info

Sell ​​Top Volume Buying top Volume
Shinhan Securities Co Ltd 6,710 Samsung Securities Co Ltd 9,842
KiwoomcomSecurities 5,257 Shinhan Securities Co Ltd 6,654
Hana Securities 4,026 KiwoomcomSecurities 4,585
NH INVESTMENTSECURITIES CO 3,513 Mirae Asset Securities Co Ltd 4,068
Mirae Asset Securities Co Ltd 3,484 NH INVESTMENTSECURITIES CO 2,240

Daily price

Date Closing price Daily difference (%) Opening price High Low Volume Transaction
25/08/20 40,800 ▼  1,250 41,250 41,350 40,300 53,409 2,175,467,625
25/08/19 42,050 ▼  750 43,000 43,100 41,900 40,504 1,712,193,125
25/08/18 42,800 ▼  1,700 43,800 43,950 42,800 52,356 2,252,711,700
25/08/14 44,500 ▼  750 45,250 45,300 44,450 41,246 1,842,593,150
25/08/13 45,250 ▲  950 45,950 46,100 44,850 64,264 2,917,277,975
25/08/12 44,300 ▼  1,450 45,250 46,150 44,300 88,359 3,984,770,650
25/08/11 45,750 ▲  50 46,050 46,700 45,700 56,762 2,612,236,925
25/08/08 45,700 ▲  700 45,850 46,900 45,450 105,748 4,889,344,625
25/08/07 45,000 ▲  300 46,700 46,700 44,700 92,576 4,202,123,500
25/08/06 44,700 ▲  100 44,300 44,800 43,100 55,044 2,436,848,100

Traded price by time

Trading time Traded price Daily difference Sell Buy Volume
15:30:00 41,350 ▲  550 41,350 41,300 763
15:19:30 41,350 ▲  550 41,350 41,300 10
15:19:00 41,300 ▲  500 41,350 41,300 5
15:18:50 41,300 ▲  500 41,400 41,300 10
15:18:30 41,300 ▲  500 41,400 41,300 32
15:18:20 41,300 ▲  500 41,400 41,300 15
15:18:00 41,300 ▲  500 41,350 41,300 7
15:17:50 41,300 ▲  500 41,400 41,300 1
15:17:40 41,300 ▲  500 41,350 41,300 54
15:17:30 41,300 ▲  500 41,300 41,250 10

Major indices

[ Date of inquiry : 2025/08/21 19:53:33 ]
KOSDAQ 777.24 KOSDAQ daily net change ▼  -0.37
KOSDAQ Stars KOSDAQ Star daily net change  
Midday classification 장마감 Public offering price
KRX100 KRX100 daily net change  
KOSPI 3141.74 KOSPI daily net change ▲  11.65
KOSPI 200 424.41 KOSPI 200 daily net change ▲  0.75