KR

IR

Stock Information

GAONCHIPS(399720) Stock price

Current price 50,400

2025-12-09 20:03:55 As of
  • Opening price
    51,500
  • Highest Price
    52,100
  • Lowest Price
    50,200
  • Volume
    41,171
Previous day 51,000 Par value 500
Net change ▼  600 Upper daily price limit 66,300
Transaction 2,086,190,300 Lower daily price limit 35,700
52-week high 61,500 PER 76.95
52-week low 27,600 Listed stocks 11,600,420

Daily price

Trader info

Sell ​​Top Volume Buying top Volume
Shinhan Securities Co Ltd 7,466 KiwoomcomSecurities 7,002
Mirae Asset Securities Co Ltd 5,947 Shinhan Securities Co Ltd 6,823
KiwoomcomSecurities 5,332 Mirae Asset Securities Co Ltd 4,356
Samsung Securities Co Ltd 4,332 Korea Investment Securities 3,449
Korea Investment Securities 3,595 NH INVESTMENTSECURITIES CO 3,100

Daily price

Date Closing price Daily difference (%) Opening price High Low Volume Transaction
25/12/08 51,000 ▼  500 52,100 52,100 50,600 52,126 2,663,410,050
25/12/05 51,500 ▲  200 50,900 51,600 50,100 70,375 3,567,053,950
25/12/04 51,300 ▼  2,300 52,600 52,900 50,800 78,516 4,039,264,400
25/12/03 53,600 ▲  100 53,700 54,000 52,400 65,527 3,482,453,150
25/12/02 53,500 ▲  400 53,600 54,100 52,500 97,870 5,207,843,300
25/12/01 53,100 ▲  3,000 52,000 54,400 51,300 229,434 12,239,747,750
25/11/28 50,100 ▲  3,800 46,600 50,600 46,150 231,957 11,418,792,275
25/11/27 46,300 ▼  400 46,350 46,600 45,600 48,632 2,237,968,800
25/11/26 46,700 ▲  3,400 48,200 48,500 45,500 132,303 6,182,212,825
25/11/25 43,300 ▲  1,950 43,500 44,300 42,700 64,092 2,777,676,850

Traded price by time

Trading time Traded price Daily difference Sell Buy Volume
15:30:00 50,400 ▼  600 50,400 50,300 645
15:20:00 50,300 ▼  700 50,400 50,300 85
15:19:50 50,500 ▼  500 50,500 50,300 5
15:19:40 50,500 ▼  500 50,500 50,300 4
15:19:20 50,500 ▼  500 50,500 50,300 19
15:19:10 50,200 ▼  800 50,600 50,500 1,403
15:19:00 50,500 ▼  500 50,600 50,400 14
15:18:50 50,500 ▼  500 50,500 50,400 16
15:18:30 50,600 ▼  400 50,600 50,500 536
15:18:10 50,500 ▼  500 50,500 50,400 5

Major indices

[ Date of inquiry : 2025/12/09 20:03:55 ]
KOSDAQ 931.35 KOSDAQ daily net change ▲  3.56
KOSDAQ Stars KOSDAQ Star daily net change  
Midday classification 장마감 Public offering price
KRX100 KRX100 daily net change  
KOSPI 4143.55 KOSPI daily net change ▼  -11.30
KOSPI 200 585.76 KOSPI 200 daily net change ▼  -3.41