KR

IR

Stock Information

GAONCHIPS(399720) Stock price

Current price 46,050

2025-08-29 08:47:14 As of
  • Opening price
    45,000
  • Highest Price
    47,150
  • Lowest Price
    44,700
  • Volume
    233,436
Previous day 44,250 Par value 500
Net change ▲  1,800 Upper daily price limit 57,500
Transaction 10,812,703,300 Lower daily price limit 31,000
52-week high 61,500 PER 70.31
52-week low 27,450 Listed stocks 11,600,420

Daily price

Trader info

Sell ​​Top Volume Buying top Volume
KiwoomcomSecurities 39,069 Shinhan Securities Co Ltd 66,497
Samsung Securities Co Ltd 30,204 Mirae Asset Securities Co Ltd 20,441
Mirae Asset Securities Co Ltd 25,236 JPMorgan SecuritiesFar East 19,744
NH INVESTMENTSECURITIES CO 24,354 KiwoomcomSecurities 19,281
Shinhan Securities Co Ltd 22,936 NH INVESTMENTSECURITIES CO 17,498

Daily price

Date Closing price Daily difference (%) Opening price High Low Volume Transaction
25/08/29 46,050 ▲  1,800 45,000 47,150 44,700 233,436 10,812,703,300
25/08/28 44,250 ▼  350 44,000 44,900 43,750 40,919 1,816,950,350
25/08/27 44,600 ▲  1,050 43,550 44,800 42,900 50,576 2,233,537,725
25/08/26 43,550 ▲  350 43,000 44,050 42,500 50,589 2,208,459,975
25/08/25 43,200 ▲  900 42,950 43,900 42,400 35,652 1,544,424,975
25/08/22 42,300 ▲  950 41,000 43,100 41,000 50,480 2,142,058,475
25/08/21 41,350 ▲  550 41,300 41,600 40,500 36,244 1,487,996,850
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

Traded price by time

Trading time Traded price Daily difference Sell Buy Volume
15:30:00 46,050 ▲  1,800 46,100 46,050 2,528
15:20:00 46,100 ▲  1,850 46,100 46,050 106
15:19:50 46,150 ▲  1,900 46,200 46,100 3
15:19:40 46,150 ▲  1,900 46,200 46,150 25
15:19:30 46,100 ▲  1,850 46,200 46,150 68
15:19:20 46,100 ▲  1,850 46,200 46,100 84
15:19:10 46,200 ▲  1,950 46,200 46,100 42
15:19:00 46,150 ▲  1,900 46,200 46,150 5
15:18:50 46,100 ▲  1,850 46,150 46,100 3
15:18:20 46,100 ▲  1,850 46,150 46,100 90

Major indices

[ Date of inquiry : 2025/08/30 08:47:14 ]
KOSDAQ 796.91 KOSDAQ daily net change ▼  -1.52
KOSDAQ Stars KOSDAQ Star daily net change  
Midday classification 장마감 Public offering price
KRX100 KRX100 daily net change  
KOSPI 3186.01 KOSPI daily net change ▼  -10.31
KOSPI 200 430.12 KOSPI 200 daily net change ▼  -1.69