Stock listing

KRX:399720 GAONCHIPS Co., Ltd. (가온칩스) 주가

Follow GAONCHIPS Co., Ltd. into a list and get an email when it puts out news.

Share price · KRX:399720

₩32,900 KRW -2,000 (-5.7%)

Close on Oct 30, 2026

Past year -39.3% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: ₩32,450 – ₩34,200 KRWOct 30, 2026
Volume: 32,463 sharesOct 30, 2026
Market cap: ₩389.2B KRWAt the close on Oct 30, 2026 · price × 11.83M shares outstanding
52-week range: ₩32,450 – ₩83,200 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: ₩4.63B KRWMedian day 77,918 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:399720 · KRW, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	₩32,900	-2,000	-5.7%	₩33,700	₩34,200	₩32,450	32,463
Thu, Oct 29	₩34,900	-1,200	-3.3%	₩36,000	₩36,600	₩34,000	50,033
Wed, Oct 28	₩36,100	+2,250	+6.6%	₩34,900	₩36,150	₩34,650	32,070
Tue, Oct 27	₩33,850	+800	+2.4%	₩34,000	₩35,350	₩33,700	45,207
Mon, Oct 26	₩33,050	-1,200	-3.5%	₩33,800	₩34,150	₩33,000	25,460
Fri, Oct 23	₩34,250	-600	-1.7%	₩33,400	₩34,600	₩32,650	32,323
Thu, Oct 22	₩34,850	-2,450	-6.6%	₩37,000	₩37,150	₩34,800	41,287
Wed, Oct 21	₩37,300	+650	+1.8%	₩37,350	₩37,850	₩36,950	30,196
Tue, Oct 20	₩36,650	-1,950	-5.1%	₩38,250	₩38,600	₩36,550	30,667
Mon, Oct 19	₩38,600	+1,200	+3.2%	₩35,800	₩38,600	₩35,750	32,597
Fri, Oct 16	₩37,400	+1,400	+3.9%	₩36,200	₩38,200	₩35,700	61,503
Thu, Oct 15	₩36,000	-4,350	-10.8%	₩37,850	₩38,200	₩34,500	98,631
Wed, Oct 14	₩40,350	-1,500	-3.6%	₩41,250	₩43,800	₩40,000	86,622
Tue, Oct 13	₩41,850	-1,850	-4.2%	₩41,700	₩42,550	₩39,900	81,187
Mon, Oct 12	₩43,700	-4,250	-8.9%	₩46,350	₩46,800	₩43,400	106,750
Thu, Oct 8	₩47,950	+1,200	+2.6%	₩48,600	₩49,400	₩47,100	205,841
Wed, Oct 7	₩46,750	-1,450	-3.0%	₩47,700	₩48,000	₩46,350	69,556
Tue, Oct 6	₩48,200	0	0.0%	₩48,100	₩48,550	₩47,350	106,877
Fri, Oct 2	₩48,200	-200	-0.4%	₩48,600	₩49,450	₩47,450	131,192
Thu, Oct 1	₩48,400	+2,800	+6.1%	₩45,200	₩48,400	₩45,000	174,605
Wed, Sep 30	₩45,600	-650	-1.4%	₩46,200	₩46,750	₩45,400	72,586
Tue, Sep 29	₩46,250	+750	+1.6%	₩44,900	₩46,300	₩44,650	99,411
Mon, Sep 28	₩45,500	-1,900	-4.0%	₩46,250	₩46,650	₩45,200	118,098
Wed, Sep 23	₩47,400	+2,200	+4.9%	₩47,250	₩47,900	₩46,600	197,279
Tue, Sep 22	₩45,200	+1,300	+3.0%	₩47,800	₩47,950	₩45,050	334,151
Mon, Sep 21	₩43,900	+1,150	+2.7%	₩43,050	₩44,900	₩42,550	152,488
Fri, Sep 18	₩42,750	+2,350	+5.8%	₩44,950	₩44,950	₩42,400	231,508
Thu, Sep 17	₩40,400	+350	+0.9%	₩40,400	₩41,050	₩39,800	37,290
Wed, Sep 16	₩40,050	+550	+1.4%	₩40,050	₩40,100	₩39,250	35,103
Tue, Sep 15	₩39,500	-250	-0.6%	₩39,250	₩40,550	₩39,100	41,839
Mon, Sep 14	₩39,750	-1,200	-2.9%	₩40,300	₩40,500	₩39,000	67,659
Fri, Sep 11	₩40,950	-3,200	-7.2%	₩41,950	₩42,100	₩40,900	145,980
Thu, Sep 10	₩44,150	+1,450	+3.4%	₩42,300	₩44,150	₩41,200	394,769
Wed, Sep 9	₩42,700	+650	+1.5%	₩42,550	₩43,400	₩42,150	74,648
Tue, Sep 8	₩42,050	-1,000	-2.3%	₩42,900	₩44,050	₩42,050	61,225
Mon, Sep 7	₩43,050	+950	+2.3%	₩43,200	₩43,350	₩42,550	35,711
Fri, Sep 4	₩42,100	+1,800	+4.5%	₩41,150	₩42,100	₩40,700	36,638
Thu, Sep 3	₩40,300	-1,100	-2.7%	₩42,050	₩42,400	₩40,000	41,454
Wed, Sep 2	₩41,400	-2,150	-4.9%	₩42,200	₩43,100	₩41,400	47,853
Tue, Sep 1	₩43,550	-500	-1.1%	₩44,000	₩44,050	₩42,950	42,628
Mon, Aug 31	₩44,050	-450	-1.0%	₩43,550	₩44,250	₩42,500	55,414
Fri, Aug 28	₩44,500	-1,550	-3.4%	₩46,100	₩46,350	₩44,150	54,508
Thu, Aug 27	₩46,050	+1,650	+3.7%	₩45,800	₩46,650	₩44,600	107,276
Wed, Aug 26	₩44,400	-1,050	-2.3%	₩45,000	₩45,550	₩43,850	42,395
Tue, Aug 25	₩45,450	+1,550	+3.5%	₩44,050	₩45,450	₩41,550	56,634
Mon, Aug 24	₩43,900	-1,100	-2.4%	₩45,050	₩47,100	₩43,700	49,090
Fri, Aug 21	₩45,000	-2,150	-4.6%	₩46,250	₩46,250	₩44,800	52,586
Thu, Aug 20	₩47,150	+2,600	+5.8%	₩46,850	₩48,700	₩46,500	98,798
Wed, Aug 19	₩44,550	-1,950	-4.2%	₩45,400	₩46,450	₩43,750	64,520
Tue, Aug 18	₩46,500	-2,300	-4.7%	₩49,450	₩50,600	₩46,450	141,085
Fri, Aug 14	₩48,800	+1,250	+2.6%	₩48,400	₩49,100	₩46,400	143,140
Thu, Aug 13	₩47,550	-250	-0.5%	₩49,300	₩49,300	₩47,500	111,359
Wed, Aug 12	₩47,800	+200	+0.4%	₩47,600	₩48,700	₩46,700	105,688
Tue, Aug 11	₩47,600	+1,200	+2.6%	₩45,500	₩48,100	₩45,000	123,976
Mon, Aug 10	₩46,400	+2,800	+6.4%	₩44,250	₩46,750	₩43,850	112,442
Fri, Aug 7	₩43,600	-1,450	-3.2%	₩45,500	₩46,500	₩42,800	90,276
Thu, Aug 6	₩45,050	-3,050	-6.3%	₩47,000	₩47,550	₩44,850	124,114
Wed, Aug 5	₩48,100	+400	+0.8%	₩49,800	₩49,850	₩47,400	145,499
Tue, Aug 4	₩47,700	+1,100	+2.4%	₩47,700	₩48,250	₩45,450	152,043
Mon, Aug 3	₩46,600	-1,850	-3.8%	₩46,300	₩48,200	₩44,750	152,644
Fri, Jul 31	₩48,450	+6,250	+14.8%	₩46,000	₩49,750	₩45,000	468,617
Thu, Jul 30	₩42,200	-900	-2.1%	₩43,450	₩45,800	₩41,250	242,408

Ticker: KRX:399720
Asset type: Stock
Exchange: KRX
Currency: KRW

Latest news

DEEPX Signs 2nm Process Agreement with Samsung Foundry to Develop World’s First On-Device Generative AI Chip ‘DX-M2’

Aug 20, 2025

All GAONCHIPS Co., Ltd. news

GAONCHIPS Co., Ltd. on 6ix

News releases: 1 in all · newest Aug 20, 2025 · oldest 2025