KR

IR

Stock Information

GAONCHIPS(399720) Stock price

Current price 52,200

2025-12-29 00:37:21 As of
  • Opening price
    55,000
  • Highest Price
    55,900
  • Lowest Price
    52,100
  • Volume
    256,502
Previous day 55,000 Par value 500
Net change ▼  2,800 Upper daily price limit 71,500
Transaction 13,665,497,250 Lower daily price limit 38,500
52-week high 61,500 PER 79.69
52-week low 33,000 Listed stocks 11,600,420

Daily price

Trader info

Sell ​​Top Volume Buying top Volume
Shinhan Securities Co Ltd 53,866 KiwoomcomSecurities 66,817
KiwoomcomSecurities 48,193 Shinhan Securities Co Ltd 32,062
Mirae Asset Securities Co Ltd 26,678 Mirae Asset Securities Co Ltd 28,086
NH INVESTMENTSECURITIES CO 20,008 Korea Investment Securities 20,716
Korea Investment Securities 18,747 KB Securities CoLtd 19,433

Daily price

Date Closing price Daily difference (%) Opening price High Low Volume Transaction
25/12/29 52,200 ▼  2,800 55,000 55,900 52,100 256,502 13,665,497,250
25/12/26 55,000 ▲  7,950 48,500 55,500 48,450 739,559 39,194,344,925
25/12/24 47,050 ▼  700 49,300 49,300 46,900 46,047 2,194,877,675
25/12/23 47,750 〓  0 48,100 48,700 47,300 57,151 2,735,647,025
25/12/22 47,750 ▲  2,450 46,650 48,200 45,850 82,456 3,895,227,000
25/12/19 45,300 ▼  450 46,500 46,500 44,950 42,734 1,947,962,250
25/12/18 45,750 ▼  1,000 46,150 47,000 45,350 25,145 1,149,326,600
25/12/17 46,750 ▲  750 46,500 47,150 46,050 28,901 1,346,521,875
25/12/16 46,000 ▼  1,850 48,000 48,000 46,000 42,590 1,991,044,450
25/12/15 47,850 ▼  1,100 47,500 48,050 47,100 43,473 2,069,810,375

Traded price by time

Trading time Traded price Daily difference Sell Buy Volume
15:30:00 52,200 ▼  2,800 52,300 52,200 5,725
15:20:00 52,400 ▼  2,600 52,300 52,200 3
15:19:40 52,300 ▼  2,700 52,400 52,300 226
15:19:30 52,300 ▼  2,700 52,500 52,300 21
15:19:20 52,300 ▼  2,700 52,500 52,300 100
15:19:10 52,600 ▼  2,400 52,500 52,300 266
15:19:00 52,500 ▼  2,500 52,500 52,400 7
15:18:50 52,600 ▼  2,400 52,500 52,400 7
15:18:40 52,400 ▼  2,600 52,600 52,400 11
15:18:30 52,500 ▼  2,500 52,600 52,400 7

Major indices

[ Date of inquiry : 2025/12/30 00:37:21 ]
KOSDAQ 932.59 KOSDAQ daily net change ▲  12.92
KOSDAQ Stars KOSDAQ Star daily net change  
Midday classification 장마감 Public offering price
KRX100 KRX100 daily net change  
KOSPI 4220.56 KOSPI daily net change ▲  90.88
KOSPI 200 605.69 KOSPI 200 daily net change ▲  15.61