See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.04▲ 1.95%
← 065060.KQ stock page

GNCO Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-074,020.004,090.003,990.004,070.0015,620.484,220
2023-09-064,040.004,140.003,970.004,090.0015,697.245,269
2023-09-053,940.004,180.003,940.004,020.0015,428.5812,264
2023-09-043,900.003,940.003,880.003,930.0015,083.163,101
2023-09-013,860.003,960.003,840.003,930.0015,083.163,076
2023-08-313,860.003,950.003,840.003,930.0015,083.161,845
2023-08-303,920.003,930.003,860.003,900.0014,968.022,578
2023-08-293,910.003,930.003,700.003,920.0015,044.782,181
2023-08-283,830.003,930.003,770.003,900.0014,968.025,071
2023-08-253,910.003,910.003,780.003,830.0014,699.375,082
2023-08-243,870.003,960.003,850.003,910.0015,006.405,639
2023-08-233,930.003,930.003,810.003,900.0014,968.025,040
2023-08-223,990.003,990.003,830.003,930.0015,083.165,091
2023-08-213,950.004,040.003,890.004,030.0015,466.963,888
2023-08-183,900.003,960.003,860.003,950.0015,159.923,141
2023-08-173,900.003,970.003,860.003,960.0015,198.308,564
2023-08-164,050.004,050.003,920.003,970.0015,236.687,495
2023-08-144,150.004,280.003,920.004,050.0015,543.7228,298
2023-08-114,330.004,340.004,010.004,180.0016,042.6522,064
2023-08-104,540.004,580.004,250.004,300.0016,503.2125,101
2023-08-094,150.004,560.004,080.004,540.0017,424.328,735
2023-08-084,370.004,400.003,840.004,230.0016,234.5517,641
2023-08-074,510.004,520.004,290.004,390.0016,848.624,001
2023-08-044,460.004,500.004,310.004,460.0017,117.283,064
2023-08-034,460.004,510.004,290.004,460.0017,117.288,431
2023-08-024,500.004,660.004,410.004,460.0017,117.286,439
2023-08-014,350.005,000.004,320.004,660.0017,884.8763,935
2023-07-313,970.004,460.003,890.004,350.0016,695.1039,446
2023-07-283,820.003,920.003,760.003,880.0014,891.275,042
2023-07-273,740.003,850.003,740.003,810.0014,622.613,818
2023-07-263,880.003,990.003,520.003,790.0014,545.8512,080
2023-07-253,800.003,900.003,620.003,880.0014,891.2711,409
2023-07-243,950.003,970.003,740.003,760.0014,430.718,355
2023-07-214,060.004,080.003,940.003,950.0015,159.926,667
2023-07-204,050.004,080.004,000.004,040.0015,505.345,232
2023-07-194,200.004,410.004,030.004,050.0015,543.7227,250
2023-07-184,220.004,270.004,060.004,190.0016,081.035,937
2023-07-174,130.004,240.004,100.004,220.0016,196.173,749
2023-07-144,240.004,240.004,120.004,130.0015,850.7510,782
2023-07-134,280.004,350.004,220.004,240.0016,272.933,872
2023-07-124,290.004,370.004,240.004,280.0016,426.456,335
2023-07-114,180.004,370.004,180.004,260.0016,349.696,382
2023-07-104,170.004,300.004,090.004,180.0016,042.656,507
2023-07-074,150.004,500.004,100.004,170.0016,004.2722,639
2023-07-064,230.004,250.004,050.004,150.0015,927.518,780
2023-07-054,310.004,400.004,160.004,230.0016,234.558,516
2023-07-044,400.004,430.004,250.004,350.0016,695.105,033
2023-07-034,390.004,440.004,370.004,400.0016,887.002,272
2023-06-304,340.004,390.004,200.004,390.0016,848.6211,215
2023-06-294,470.004,620.004,340.004,370.0016,771.866,636
2023-06-284,570.004,620.004,470.004,470.0017,155.664,579
2023-06-274,600.004,630.004,500.004,570.0017,539.455,490
2023-06-264,560.004,610.004,240.004,530.0017,385.948,799
2023-06-234,630.004,670.004,520.004,640.0017,808.113,227
2023-06-224,690.004,690.004,570.004,680.0017,961.639,025
2023-06-214,630.004,900.004,520.004,720.0018,115.1541,830
2023-06-204,510.004,540.004,420.004,500.0017,270.803,469
2023-06-194,400.004,590.004,360.004,550.0017,462.706,861
2023-06-164,380.004,450.004,310.004,440.0017,040.525,211
2023-06-154,270.004,400.004,260.004,330.0016,618.355,072
← NewerPage 13 of 20 · 1,193 trading daysOlder →

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.