GNCO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 4,240.00 | 4,240.00 | 4,110.00 | 4,120.00 | 15,812.37 | 2,074 |
| 2024-06-04 | 4,270.00 | 4,300.00 | 4,050.00 | 4,110.00 | 15,774.00 | 3,167 |
| 2024-06-03 | 4,200.00 | 4,380.00 | 4,120.00 | 4,180.00 | 16,042.65 | 8,722 |
| 2024-05-31 | 4,110.00 | 4,240.00 | 4,110.00 | 4,240.00 | 16,272.93 | 4,397 |
| 2024-05-30 | 4,370.00 | 4,410.00 | 4,210.00 | 4,210.00 | 16,157.79 | 2,676 |
| 2024-05-29 | 4,460.00 | 4,500.00 | 4,350.00 | 4,370.00 | 16,771.86 | 2,617 |
| 2024-05-28 | 4,390.00 | 4,540.00 | 4,390.00 | 4,460.00 | 17,117.28 | 2,688 |
| 2024-05-27 | 4,440.00 | 4,490.00 | 4,380.00 | 4,380.00 | 16,810.24 | 3,089 |
| 2024-05-24 | 4,490.00 | 4,620.00 | 4,440.00 | 4,440.00 | 17,040.52 | 2,311 |
| 2024-05-23 | 4,590.00 | 4,590.00 | 4,400.00 | 4,490.00 | 17,232.42 | 3,378 |
| 2024-05-22 | 4,460.00 | 4,570.00 | 4,350.00 | 4,500.00 | 17,270.80 | 5,193 |
| 2024-05-21 | 4,550.00 | 4,590.00 | 4,400.00 | 4,460.00 | 17,117.28 | 2,875 |
| 2024-05-20 | 4,680.00 | 4,750.00 | 4,510.00 | 4,550.00 | 17,462.70 | 6,752 |
| 2024-05-17 | 4,980.00 | 4,980.00 | 4,680.00 | 4,750.00 | 18,230.29 | 7,616 |
| 2024-05-16 | 4,920.00 | 5,020.00 | 4,880.00 | 4,920.00 | 18,882.74 | 2,247 |
| 2024-05-14 | 5,000.00 | 5,070.00 | 4,880.00 | 4,920.00 | 18,882.74 | 3,359 |
| 2024-05-13 | 4,920.00 | 5,090.00 | 4,860.00 | 5,000.00 | 19,189.78 | 5,609 |
| 2024-05-10 | 4,950.00 | 5,080.00 | 4,950.00 | 4,950.00 | 18,997.88 | 3,815 |
| 2024-05-09 | 5,030.00 | 5,080.00 | 4,840.00 | 5,040.00 | 19,343.29 | 7,176 |
| 2024-05-08 | 4,740.00 | 5,320.00 | 4,740.00 | 5,000.00 | 19,189.78 | 27,826 |
| 2024-05-07 | 4,640.00 | 4,900.00 | 4,590.00 | 4,780.00 | 18,345.42 | 8,373 |
| 2024-05-03 | 4,600.00 | 4,710.00 | 4,590.00 | 4,640.00 | 17,808.11 | 3,967 |
| 2024-05-02 | 4,450.00 | 4,710.00 | 4,450.00 | 4,640.00 | 17,808.11 | 8,863 |
| 2024-04-30 | 4,560.00 | 4,600.00 | 4,500.00 | 4,580.00 | 17,577.83 | 4,332 |
| 2024-04-29 | 4,440.00 | 4,620.00 | 4,410.00 | 4,600.00 | 17,654.59 | 12,725 |
| 2024-04-26 | 4,400.00 | 4,470.00 | 4,300.00 | 4,450.00 | 17,078.90 | 6,119 |
| 2024-04-25 | 4,570.00 | 4,610.00 | 4,420.00 | 4,450.00 | 17,078.90 | 5,301 |
| 2024-04-24 | 4,540.00 | 4,590.00 | 4,470.00 | 4,570.00 | 17,539.45 | 9,722 |
| 2024-04-23 | 4,400.00 | 4,590.00 | 4,260.00 | 4,540.00 | 17,424.32 | 14,728 |
| 2024-04-22 | 4,250.00 | 4,440.00 | 4,200.00 | 4,400.00 | 16,887.00 | 10,162 |
| 2024-04-19 | 4,210.00 | 4,250.00 | 4,110.00 | 4,250.00 | 16,311.31 | 8,682 |
| 2024-04-18 | 4,260.00 | 4,260.00 | 4,180.00 | 4,210.00 | 16,157.79 | 3,923 |
| 2024-04-17 | 4,290.00 | 4,320.00 | 4,200.00 | 4,280.00 | 16,426.45 | 3,939 |
| 2024-04-16 | 4,390.00 | 4,390.00 | 4,140.00 | 4,350.00 | 16,695.10 | 8,619 |
| 2024-04-15 | 4,210.00 | 4,500.00 | 4,110.00 | 4,390.00 | 16,848.62 | 16,327 |
| 2024-04-12 | 4,280.00 | 4,290.00 | 4,140.00 | 4,280.00 | 16,426.45 | 4,315 |
| 2024-04-11 | 4,270.00 | 4,290.00 | 4,130.00 | 4,280.00 | 16,426.45 | 6,149 |
| 2024-04-09 | 4,180.00 | 4,300.00 | 4,150.00 | 4,290.00 | 16,464.83 | 2,915 |
| 2024-04-08 | 4,250.00 | 4,380.00 | 4,050.00 | 4,260.00 | 16,349.69 | 5,859 |
| 2024-04-05 | 4,140.00 | 4,260.00 | 4,120.00 | 4,250.00 | 16,311.31 | 5,331 |
| 2024-04-04 | 4,320.00 | 4,320.00 | 4,190.00 | 4,300.00 | 16,503.21 | 5,117 |
| 2024-04-03 | 4,300.00 | 4,380.00 | 4,200.00 | 4,330.00 | 16,618.35 | 4,103 |
| 2024-04-02 | 4,270.00 | 4,380.00 | 4,100.00 | 4,380.00 | 16,810.24 | 10,134 |
| 2024-04-01 | 4,470.00 | 4,480.00 | 4,080.00 | 4,270.00 | 16,388.07 | 17,060 |
| 2024-03-29 | 4,480.00 | 4,550.00 | 4,400.00 | 4,500.00 | 17,270.80 | 3,197 |
| 2024-03-28 | 4,520.00 | 4,650.00 | 4,370.00 | 4,480.00 | 17,194.04 | 5,922 |
| 2024-03-27 | 4,550.00 | 4,550.00 | 4,420.00 | 4,520.00 | 17,347.56 | 3,248 |
| 2024-03-26 | 4,510.00 | 4,550.00 | 4,390.00 | 4,520.00 | 17,347.56 | 4,853 |
| 2024-03-25 | 4,430.00 | 4,550.00 | 4,340.00 | 4,490.00 | 17,232.42 | 2,915 |
| 2024-03-22 | 4,470.00 | 4,560.00 | 4,400.00 | 4,420.00 | 16,963.76 | 6,376 |
| 2024-03-21 | 4,570.00 | 4,590.00 | 4,420.00 | 4,470.00 | 17,155.66 | 3,480 |
| 2024-03-20 | 4,410.00 | 4,540.00 | 4,340.00 | 4,430.00 | 17,002.14 | 3,716 |
| 2024-03-19 | 4,430.00 | 4,550.00 | 4,300.00 | 4,410.00 | 16,925.38 | 5,298 |
| 2024-03-18 | 4,290.00 | 4,400.00 | 4,250.00 | 4,400.00 | 16,887.00 | 2,798 |
| 2024-03-15 | 4,240.00 | 4,350.00 | 4,200.00 | 4,320.00 | 16,579.97 | 3,102 |
| 2024-03-14 | 4,290.00 | 4,390.00 | 4,170.00 | 4,240.00 | 16,272.93 | 4,677 |
| 2024-03-13 | 4,340.00 | 4,490.00 | 4,290.00 | 4,290.00 | 16,464.83 | 3,528 |
| 2024-03-12 | 4,370.00 | 4,570.00 | 4,320.00 | 4,320.00 | 16,579.97 | 4,553 |
| 2024-03-11 | 4,450.00 | 4,490.00 | 4,380.00 | 4,410.00 | 16,925.38 | 3,014 |
| 2024-03-08 | 4,580.00 | 4,610.00 | 4,300.00 | 4,450.00 | 17,078.90 | 5,992 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.