GNCO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 4,710.00 | 4,800.00 | 4,580.00 | 4,580.00 | 17,577.83 | 3,105 |
| 2024-03-06 | 4,710.00 | 4,750.00 | 4,660.00 | 4,720.00 | 18,115.15 | 1,807 |
| 2024-03-05 | 4,700.00 | 4,790.00 | 4,580.00 | 4,770.00 | 18,307.05 | 3,010 |
| 2024-03-04 | 4,680.00 | 4,800.00 | 4,550.00 | 4,720.00 | 18,115.15 | 5,513 |
| 2024-02-29 | 4,600.00 | 4,690.00 | 4,540.00 | 4,680.00 | 17,961.63 | 2,302 |
| 2024-02-28 | 4,670.00 | 4,750.00 | 4,600.00 | 4,600.00 | 17,654.59 | 1,481 |
| 2024-02-27 | 4,540.00 | 4,700.00 | 4,420.00 | 4,700.00 | 18,038.39 | 3,765 |
| 2024-02-26 | 4,530.00 | 4,600.00 | 4,480.00 | 4,560.00 | 17,501.07 | 4,223 |
| 2024-02-23 | 4,630.00 | 4,660.00 | 4,550.00 | 4,610.00 | 17,692.97 | 1,014 |
| 2024-02-22 | 4,630.00 | 4,690.00 | 4,570.00 | 4,630.00 | 17,769.73 | 1,611 |
| 2024-02-21 | 4,590.00 | 4,640.00 | 4,570.00 | 4,630.00 | 17,769.73 | 3,173 |
| 2024-02-20 | 4,630.00 | 4,740.00 | 4,580.00 | 4,590.00 | 17,616.21 | 1,717 |
| 2024-02-19 | 4,560.00 | 4,740.00 | 4,560.00 | 4,630.00 | 17,769.73 | 1,974 |
| 2024-02-16 | 4,650.00 | 4,690.00 | 4,540.00 | 4,620.00 | 17,731.35 | 1,525 |
| 2024-02-15 | 4,790.00 | 4,790.00 | 4,540.00 | 4,650.00 | 17,846.49 | 5,159 |
| 2024-02-14 | 4,590.00 | 4,700.00 | 4,530.00 | 4,640.00 | 17,808.11 | 3,223 |
| 2024-02-13 | 4,590.00 | 4,690.00 | 4,560.00 | 4,630.00 | 17,769.73 | 2,871 |
| 2024-02-08 | 4,550.00 | 4,650.00 | 4,490.00 | 4,650.00 | 17,846.49 | 1,699 |
| 2024-02-07 | 4,660.00 | 4,660.00 | 4,540.00 | 4,550.00 | 17,462.70 | 1,725 |
| 2024-02-06 | 4,680.00 | 4,860.00 | 4,570.00 | 4,610.00 | 17,692.97 | 2,807 |
| 2024-02-05 | 4,610.00 | 4,700.00 | 4,600.00 | 4,660.00 | 17,884.87 | 3,212 |
| 2024-02-02 | 4,660.00 | 4,770.00 | 4,550.00 | 4,560.00 | 17,501.07 | 9,884 |
| 2024-02-01 | 4,830.00 | 4,830.00 | 4,630.00 | 4,700.00 | 18,038.39 | 6,414 |
| 2024-01-31 | 4,750.00 | 4,900.00 | 4,730.00 | 4,830.00 | 18,537.32 | 4,065 |
| 2024-01-30 | 4,960.00 | 5,000.00 | 4,730.00 | 4,730.00 | 18,153.53 | 4,197 |
| 2024-01-29 | 5,110.00 | 5,110.00 | 4,950.00 | 4,960.00 | 19,036.26 | 2,249 |
| 2024-01-26 | 5,170.00 | 5,170.00 | 4,980.00 | 5,110.00 | 19,611.95 | 2,643 |
| 2024-01-25 | 5,040.00 | 5,190.00 | 5,010.00 | 5,170.00 | 19,842.23 | 1,878 |
| 2024-01-24 | 5,210.00 | 5,230.00 | 5,010.00 | 5,180.00 | 19,880.61 | 3,010 |
| 2024-01-23 | 5,100.00 | 5,220.00 | 4,940.00 | 5,210.00 | 19,995.75 | 3,922 |
| 2024-01-22 | 4,990.00 | 5,150.00 | 4,820.00 | 5,150.00 | 19,765.47 | 5,472 |
| 2024-01-19 | 4,930.00 | 4,990.00 | 4,750.00 | 4,940.00 | 18,959.50 | 7,382 |
| 2024-01-18 | 5,000.00 | 5,030.00 | 4,860.00 | 4,930.00 | 18,921.12 | 4,228 |
| 2024-01-17 | 4,980.00 | 5,180.00 | 4,920.00 | 5,080.00 | 19,496.81 | 3,654 |
| 2024-01-16 | 5,000.00 | 5,300.00 | 4,960.00 | 4,980.00 | 19,113.02 | 5,305 |
| 2024-01-15 | 5,000.00 | 5,390.00 | 5,000.00 | 5,070.00 | 19,458.43 | 3,369 |
| 2024-01-12 | 5,110.00 | 5,200.00 | 5,000.00 | 5,060.00 | 19,420.05 | 2,135 |
| 2024-01-11 | 5,140.00 | 5,290.00 | 5,080.00 | 5,110.00 | 19,611.95 | 2,659 |
| 2024-01-10 | 5,300.00 | 5,300.00 | 5,110.00 | 5,140.00 | 19,727.09 | 2,552 |
| 2024-01-09 | 5,070.00 | 5,500.00 | 5,070.00 | 5,300.00 | 20,341.16 | 7,863 |
| 2024-01-08 | 5,120.00 | 5,260.00 | 5,000.00 | 5,070.00 | 19,458.43 | 7,520 |
| 2024-01-05 | 5,270.00 | 5,360.00 | 5,200.00 | 5,210.00 | 19,995.75 | 4,302 |
| 2024-01-04 | 5,460.00 | 5,520.00 | 5,310.00 | 5,310.00 | 20,379.54 | 5,797 |
| 2024-01-03 | 5,220.00 | 6,370.00 | 5,220.00 | 5,460.00 | 20,955.23 | 92,187 |
| 2024-01-02 | 5,400.00 | 5,400.00 | 5,160.00 | 5,220.00 | 20,034.13 | 7,882 |
| 2023-12-28 | 5,760.00 | 5,760.00 | 5,460.00 | 5,480.00 | 21,031.99 | 5,388 |
| 2023-12-27 | 5,690.00 | 5,800.00 | 5,530.00 | 5,760.00 | 22,106.62 | 4,648 |
| 2023-12-26 | 5,660.00 | 5,750.00 | 5,450.00 | 5,690.00 | 21,837.96 | 5,110 |
| 2023-12-22 | 5,560.00 | 5,760.00 | 5,450.00 | 5,450.00 | 20,916.85 | 4,836 |
| 2023-12-21 | 5,550.00 | 5,610.00 | 5,330.00 | 5,560.00 | 21,339.03 | 2,960 |
| 2023-12-20 | 5,560.00 | 5,780.00 | 5,460.00 | 5,460.00 | 20,955.23 | 3,870 |
| 2023-12-19 | 5,550.00 | 5,630.00 | 5,400.00 | 5,550.00 | 21,300.65 | 3,508 |
| 2023-12-18 | 5,590.00 | 5,700.00 | 5,530.00 | 5,600.00 | 21,492.55 | 3,191 |
| 2023-12-15 | 5,360.00 | 5,680.00 | 5,300.00 | 5,580.00 | 21,415.79 | 6,728 |
| 2023-12-14 | 5,800.00 | 5,810.00 | 5,300.00 | 5,310.00 | 20,379.54 | 15,055 |
| 2023-12-13 | 5,540.00 | 5,840.00 | 5,520.00 | 5,840.00 | 22,413.66 | 5,083 |
| 2023-12-12 | 5,610.00 | 5,740.00 | 5,470.00 | 5,540.00 | 21,262.27 | 4,283 |
| 2023-12-11 | 5,600.00 | 5,880.00 | 5,380.00 | 5,610.00 | 21,530.93 | 5,378 |
| 2023-12-08 | 5,760.00 | 5,970.00 | 5,480.00 | 5,600.00 | 21,492.55 | 6,516 |
| 2023-12-07 | 6,290.00 | 6,290.00 | 5,760.00 | 5,760.00 | 22,106.62 | 8,254 |
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.