GNCO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-07 | 6,290.00 | 6,290.00 | 5,760.00 | 5,760.00 | 22,106.62 | 8,254 |
| 2023-12-06 | 6,090.00 | 6,260.00 | 6,050.00 | 6,240.00 | 23,948.84 | 3,925 |
| 2023-12-05 | 6,250.00 | 6,320.00 | 6,090.00 | 6,090.00 | 23,373.15 | 9,419 |
| 2023-12-04 | 6,510.00 | 6,600.00 | 6,210.00 | 6,250.00 | 23,987.22 | 11,657 |
| 2023-12-01 | 6,100.00 | 6,640.00 | 6,020.00 | 6,510.00 | 24,985.09 | 29,008 |
| 2023-11-30 | 5,840.00 | 6,100.00 | 5,830.00 | 6,090.00 | 23,373.15 | 9,320 |
| 2023-11-29 | 6,040.00 | 6,100.00 | 5,710.00 | 5,820.00 | 22,336.90 | 9,934 |
| 2023-11-28 | 5,840.00 | 6,080.00 | 5,700.00 | 6,040.00 | 23,181.25 | 6,934 |
| 2023-11-27 | 6,180.00 | 6,190.00 | 5,800.00 | 5,800.00 | 22,260.14 | 9,534 |
| 2023-11-24 | 5,930.00 | 6,070.00 | 5,720.00 | 6,060.00 | 23,258.01 | 8,559 |
| 2023-11-23 | 5,990.00 | 6,170.00 | 5,860.00 | 5,930.00 | 22,759.07 | 8,428 |
| 2023-11-22 | 6,060.00 | 6,280.00 | 5,700.00 | 6,010.00 | 23,066.11 | 14,616 |
| 2023-11-21 | 5,860.00 | 6,060.00 | 5,790.00 | 6,020.00 | 23,104.49 | 24,084 |
| 2023-11-20 | 5,430.00 | 6,000.00 | 5,250.00 | 5,960.00 | 22,874.21 | 43,862 |
| 2023-11-17 | 5,370.00 | 5,480.00 | 5,100.00 | 5,450.00 | 20,916.85 | 32,391 |
| 2023-11-16 | 4,970.00 | 5,580.00 | 4,750.00 | 5,350.00 | 20,533.06 | 142,376 |
| 2023-11-15 | 4,430.00 | 4,730.00 | 4,370.00 | 4,630.00 | 17,769.73 | 25,444 |
| 2023-11-14 | 4,210.00 | 4,300.00 | 4,190.00 | 4,300.00 | 16,503.21 | 2,976 |
| 2023-11-13 | 4,380.00 | 4,380.00 | 4,170.00 | 4,210.00 | 16,157.79 | 9,427 |
| 2023-11-10 | 4,380.00 | 4,430.00 | 4,150.00 | 4,380.00 | 16,810.24 | 12,015 |
| 2023-11-09 | 4,390.00 | 4,470.00 | 4,360.00 | 4,380.00 | 16,810.24 | 2,400 |
| 2023-11-08 | 4,450.00 | 4,520.00 | 4,360.00 | 4,390.00 | 16,848.62 | 5,899 |
| 2023-11-07 | 4,500.00 | 4,500.00 | 4,340.00 | 4,450.00 | 17,078.90 | 7,557 |
| 2023-11-06 | 4,790.00 | 4,790.00 | 4,370.00 | 4,480.00 | 17,194.04 | 19,335 |
| 2023-11-03 | 4,720.00 | 4,850.00 | 4,640.00 | 4,680.00 | 17,961.63 | 5,503 |
| 2023-11-02 | 4,920.00 | 4,940.00 | 4,600.00 | 4,710.00 | 18,076.77 | 13,059 |
| 2023-11-01 | 4,800.00 | 5,010.00 | 4,670.00 | 4,920.00 | 18,882.74 | 11,709 |
| 2023-10-31 | 4,910.00 | 5,000.00 | 4,590.00 | 4,810.00 | 18,460.56 | 18,325 |
| 2023-10-30 | 4,800.00 | 4,940.00 | 4,670.00 | 4,900.00 | 18,805.98 | 8,852 |
| 2023-10-27 | 4,670.00 | 4,890.00 | 4,630.00 | 4,740.00 | 18,191.91 | 11,313 |
| 2023-10-26 | 4,610.00 | 4,950.00 | 4,560.00 | 4,860.00 | 18,652.46 | 10,707 |
| 2023-10-25 | 4,850.00 | 4,990.00 | 4,390.00 | 4,770.00 | 18,307.05 | 20,653 |
| 2023-10-24 | 4,970.00 | 5,050.00 | 4,660.00 | 4,880.00 | 18,729.22 | 22,090 |
| 2023-10-23 | 4,800.00 | 5,160.00 | 4,800.00 | 4,960.00 | 19,036.26 | 19,367 |
| 2023-10-20 | 4,700.00 | 5,080.00 | 4,640.00 | 4,890.00 | 18,767.60 | 65,101 |
| 2023-10-19 | 4,480.00 | 4,900.00 | 4,410.00 | 4,640.00 | 17,808.11 | 22,856 |
| 2023-10-18 | 4,500.00 | 4,550.00 | 4,350.00 | 4,540.00 | 17,424.32 | 7,829 |
| 2023-10-17 | 4,450.00 | 4,520.00 | 4,330.00 | 4,500.00 | 17,270.80 | 26,818 |
| 2023-10-16 | 4,900.00 | 5,350.00 | 4,450.00 | 4,590.00 | 17,616.21 | 113,081 |
| 2023-10-13 | 4,340.00 | 4,500.00 | 4,210.00 | 4,460.00 | 17,117.28 | 29,762 |
| 2023-10-12 | 4,390.00 | 4,410.00 | 4,310.00 | 4,370.00 | 16,771.86 | 4,876 |
| 2023-10-11 | 4,340.00 | 4,400.00 | 4,300.00 | 4,390.00 | 16,848.62 | 4,264 |
| 2023-10-10 | 4,390.00 | 4,400.00 | 4,260.00 | 4,360.00 | 16,733.48 | 8,563 |
| 2023-10-06 | 4,290.00 | 4,520.00 | 4,210.00 | 4,350.00 | 16,695.10 | 18,451 |
| 2023-10-05 | 4,230.00 | 4,310.00 | 4,140.00 | 4,290.00 | 16,464.83 | 6,404 |
| 2023-10-04 | 4,300.00 | 4,300.00 | 4,120.00 | 4,230.00 | 16,234.55 | 10,229 |
| 2023-09-27 | 4,180.00 | 4,290.00 | 4,100.00 | 4,260.00 | 16,349.69 | 6,201 |
| 2023-09-26 | 4,060.00 | 4,190.00 | 4,060.00 | 4,180.00 | 16,042.65 | 10,755 |
| 2023-09-25 | 4,160.00 | 4,170.00 | 4,040.00 | 4,110.00 | 15,774.00 | 6,268 |
| 2023-09-22 | 4,060.00 | 4,200.00 | 4,030.00 | 4,160.00 | 15,965.89 | 5,472 |
| 2023-09-21 | 4,150.00 | 4,210.00 | 4,000.00 | 4,180.00 | 16,042.65 | 12,062 |
| 2023-09-20 | 4,280.00 | 4,280.00 | 4,050.00 | 4,210.00 | 16,157.79 | 8,695 |
| 2023-09-19 | 4,230.00 | 4,300.00 | 4,010.00 | 4,180.00 | 16,042.65 | 12,955 |
| 2023-09-18 | 4,090.00 | 4,920.00 | 4,080.00 | 4,230.00 | 16,234.55 | 190,495 |
| 2023-09-15 | 4,060.00 | 4,140.00 | 3,990.00 | 4,090.00 | 15,697.24 | 4,484 |
| 2023-09-14 | 4,120.00 | 4,200.00 | 4,000.00 | 4,050.00 | 15,543.72 | 6,121 |
| 2023-09-13 | 4,090.00 | 4,170.00 | 4,010.00 | 4,150.00 | 15,927.51 | 4,888 |
| 2023-09-12 | 4,210.00 | 4,210.00 | 4,050.00 | 4,140.00 | 15,889.13 | 4,131 |
| 2023-09-11 | 4,080.00 | 4,150.00 | 4,020.00 | 4,130.00 | 15,850.75 | 3,348 |
| 2023-09-08 | 4,070.00 | 4,110.00 | 4,000.00 | 4,080.00 | 15,658.86 | 3,925 |
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.