기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Gatekeeper Systems Inc (PK) | GKPRF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.5195 | 0.485 | 0.52215 | 0.505 | 0.51515 |
GKPRF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.55688 | 0.5596 | 0.4835 | 0.5197115 | 193,543 | -0.05188 | -9.32% |
1개월 | 0.565 | 0.64 | 0.481932 | 0.5487053 | 176,311 | -0.06 | -10.62% |
3개월 | 0.477 | 0.64 | 0.436 | 0.5487883 | 112,547 | 0.028 | 5.87% |
6개월 | 0.2585 | 0.64 | 0.2369 | 0.5104597 | 75,766 | 0.2465 | 95.36% |
1년 | 0.237 | 0.64 | 0.226 | 0.4544072 | 50,905 | 0.268 | 113.08% |
3년 | 0.71 | 0.77 | 0.135 | 0.3997358 | 47,373 | -0.205 | -28.87% |
5년 | 0.0755 | 1.11 | 0.0602 | 0.463807 | 51,412 | 0.4295 | 568.87% |
GKPRF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 0.505 | -0.01015 | -1.97% | 0.5195 | 0.52215 | 0.485 | 126,723 |
03 5월(5) 2024 | 0.51515 | 0.02015 | 4.07% | 0.50565 | 0.51515 | 0.4835 | 99,499 |
02 5월(5) 2024 | 0.495 | -0.015 | -2.94% | 0.51285 | 0.51285 | 0.486954 | 65,348 |
01 5월(5) 2024 | 0.51 | -0.0115 | -2.21% | 0.5199 | 0.5355 | 0.502 | 107,870 |
30 4월(4) 2024 | 0.5215 | -0.0189 | -3.50% | 0.54435 | 0.559 | 0.50 | 595,880 |
27 4월(4) 2024 | 0.5404 | -0.0062 | -1.13% | 0.55688 | 0.5596 | 0.5401 | 99,116 |
26 4월(4) 2024 | 0.5466 | -0.0034 | -0.62% | 0.554 | 0.5618 | 0.533775 | 27,152 |
25 4월(4) 2024 | 0.55 | -0.02 | -3.51% | 0.578 | 0.5824 | 0.55 | 42,201 |
24 4월(4) 2024 | 0.57 | 0.016 | 2.89% | 0.565 | 0.5791 | 0.555 | 95,636 |
23 4월(4) 2024 | 0.554 | 0.0253 | 4.79% | 0.54 | 0.5645 | 0.5187 | 76,565 |
20 4월(4) 2024 | 0.5287 | 0.0101 | 1.95% | 0.5343 | 0.5343 | 0.510932 | 57,396 |
19 4월(4) 2024 | 0.5186 | 0.03667 | 7.61% | 0.5135 | 0.5549 | 0.50 | 151,277 |
18 4월(4) 2024 | 0.481932 | -0.03447 | -6.67% | 0.5226 | 0.5273 | 0.481932 | 130,386 |
17 4월(4) 2024 | 0.5164 | -0.0086 | -1.64% | 0.542 | 0.5482 | 0.4903 | 181,232 |
16 4월(4) 2024 | 0.525 | -0.02 | -3.67% | 0.55 | 0.566 | 0.521 | 273,943 |
13 4월(4) 2024 | 0.545 | -0.0031 | -0.57% | 0.55 | 0.55 | 0.52 | 270,770 |
12 4월(4) 2024 | 0.548098 | -0.0274 | -4.76% | 0.575 | 0.576305 | 0.529439 | 329,000 |
11 4월(4) 2024 | 0.5755 | -0.0345 | -5.66% | 0.59 | 0.605 | 0.57 | 201,258 |
10 4월(4) 2024 | 0.61 | -0.0198 | -3.14% | 0.612 | 0.635 | 0.59 | 151,840 |
09 4월(4) 2024 | 0.6298 | 0.0298 | 4.97% | 0.60 | 0.64 | 0.599461 | 323,799 |
06 4월(4) 2024 | 0.60 | 0.0283 | 4.95% | 0.565 | 0.60 | 0.565 | 246,045 |
05 4월(4) 2024 | 0.5717 | -0.0133 | -2.27% | 0.5823 | 0.5892 | 0.57 | 46,249 |