GNCO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 4,490.00 | 4,490.00 | 4,360.00 | 4,360.00 | 16,733.48 | 3,985 |
| 2023-06-13 | 4,450.00 | 4,500.00 | 4,250.00 | 4,490.00 | 17,232.42 | 7,761 |
| 2023-06-12 | 4,540.00 | 4,540.00 | 4,410.00 | 4,450.00 | 17,078.90 | 3,775 |
| 2023-06-09 | 4,550.00 | 4,610.00 | 4,440.00 | 4,540.00 | 17,424.32 | 7,237 |
| 2023-06-08 | 4,520.00 | 4,560.00 | 4,500.00 | 4,550.00 | 17,462.70 | 3,455 |
| 2023-06-07 | 4,570.00 | 4,650.00 | 4,550.00 | 4,560.00 | 17,501.07 | 4,144 |
| 2023-06-05 | 4,570.00 | 4,620.00 | 4,500.00 | 4,600.00 | 17,654.59 | 6,627 |
| 2023-06-02 | 4,480.00 | 4,690.00 | 4,470.00 | 4,570.00 | 17,539.45 | 6,447 |
| 2023-06-01 | 4,470.00 | 4,550.00 | 4,470.00 | 4,510.00 | 17,309.18 | 3,649 |
| 2023-05-31 | 4,470.00 | 4,560.00 | 4,470.00 | 4,500.00 | 17,270.80 | 4,188 |
| 2023-05-30 | 4,460.00 | 4,600.00 | 4,450.00 | 4,490.00 | 17,232.42 | 7,322 |
| 2023-05-26 | 4,540.00 | 4,540.00 | 4,420.00 | 4,460.00 | 17,117.28 | 14,413 |
| 2023-05-25 | 4,600.00 | 4,660.00 | 4,510.00 | 4,540.00 | 17,424.32 | 7,093 |
| 2023-05-24 | 4,650.00 | 4,730.00 | 4,540.00 | 4,600.00 | 17,654.59 | 14,117 |
| 2023-05-23 | 4,650.00 | 4,750.00 | 4,610.00 | 4,660.00 | 17,884.87 | 10,855 |
| 2023-05-22 | 4,600.00 | 4,660.00 | 4,510.00 | 4,660.00 | 17,884.87 | 15,009 |
| 2023-05-19 | 4,540.00 | 4,660.00 | 4,450.00 | 4,650.00 | 17,846.49 | 27,926 |
| 2023-05-18 | 4,570.00 | 4,650.00 | 4,430.00 | 4,570.00 | 17,539.45 | 23,008 |
| 2023-05-17 | 4,660.00 | 5,310.00 | 4,530.00 | 4,570.00 | 17,539.45 | 230,480 |
| 2023-05-16 | 5,000.00 | 5,030.00 | 4,510.00 | 4,650.00 | 17,846.49 | 132,088 |
| 2023-05-15 | 4,250.00 | 5,520.00 | 4,180.00 | 5,140.00 | 19,727.09 | 947,445 |
| 2023-05-12 | 4,000.00 | 4,760.00 | 3,990.00 | 4,250.00 | 16,311.31 | 54,919 |
| 2023-05-11 | 4,040.00 | 4,300.00 | 3,980.00 | 3,990.00 | 15,313.44 | 5,727 |
| 2023-05-10 | 4,050.00 | 4,150.00 | 3,960.00 | 4,060.00 | 15,582.10 | 3,143 |
| 2023-05-09 | 4,100.00 | 4,120.00 | 3,850.00 | 4,050.00 | 15,543.72 | 1,091 |
| 2023-05-08 | 4,130.00 | 4,140.00 | 4,050.00 | 4,120.00 | 15,812.37 | 2,812 |
| 2023-05-04 | 4,110.00 | 4,170.00 | 3,900.00 | 4,140.00 | 15,889.13 | 4,299 |
| 2023-05-03 | 4,100.00 | 4,180.00 | 4,020.00 | 4,130.00 | 15,850.75 | 1,517 |
| 2023-05-02 | 3,940.00 | 4,130.00 | 3,940.00 | 4,100.00 | 15,735.62 | 3,522 |
| 2023-04-28 | 4,290.00 | 4,290.00 | 3,970.00 | 3,990.00 | 15,313.44 | 4,315 |
| 2023-04-27 | 4,010.00 | 4,090.00 | 3,950.00 | 4,030.00 | 15,466.96 | 2,643 |
| 2023-04-26 | 3,920.00 | 4,190.00 | 3,800.00 | 4,010.00 | 15,390.20 | 6,562 |
| 2023-04-25 | 4,000.00 | 4,000.00 | 3,700.00 | 3,940.00 | 15,121.54 | 6,235 |
| 2023-04-24 | 4,090.00 | 4,090.00 | 3,960.00 | 4,000.00 | 15,351.82 | 4,907 |
| 2023-04-21 | 4,140.00 | 4,140.00 | 4,060.00 | 4,100.00 | 15,735.62 | 4,847 |
| 2023-04-20 | 4,150.00 | 4,540.00 | 4,010.00 | 4,150.00 | 15,927.51 | 26,792 |
| 2023-04-19 | 4,130.00 | 4,210.00 | 4,020.00 | 4,150.00 | 15,927.51 | 8,975 |
| 2023-04-18 | 4,140.00 | 4,330.00 | 4,110.00 | 4,140.00 | 15,889.13 | 5,567 |
| 2023-04-17 | 4,450.00 | 4,450.00 | 4,090.00 | 4,250.00 | 16,311.31 | 9,271 |
| 2023-04-14 | 4,100.00 | 4,960.00 | 4,100.00 | 4,250.00 | 16,311.31 | 106,747 |
| 2023-04-13 | 3,820.00 | 4,210.00 | 3,760.00 | 4,210.00 | 16,157.79 | 27,116 |
| 2023-04-12 | 3,670.00 | 3,940.00 | 3,670.00 | 3,820.00 | 14,660.99 | 6,536 |
| 2023-04-11 | 3,560.00 | 3,730.00 | 3,560.00 | 3,670.00 | 14,085.29 | 4,801 |
| 2023-04-10 | 3,750.00 | 3,790.00 | 3,540.00 | 3,560.00 | 13,663.12 | 4,533 |
| 2023-04-07 | 3,700.00 | 3,750.00 | 3,630.00 | 3,750.00 | 14,392.33 | 4,282 |
| 2023-04-06 | 3,740.00 | 3,780.00 | 3,670.00 | 3,700.00 | 14,200.43 | 1,954 |
| 2023-04-05 | 3,770.00 | 3,780.00 | 3,650.00 | 3,780.00 | 14,507.47 | 4,497 |
| 2023-04-04 | 3,620.00 | 3,710.00 | 3,600.00 | 3,650.00 | 14,008.54 | 2,273 |
| 2023-04-03 | 3,630.00 | 3,670.00 | 3,510.00 | 3,590.00 | 13,778.26 | 4,406 |
| 2023-03-31 | 3,630.00 | 3,720.00 | 3,560.00 | 3,630.00 | 13,931.78 | 3,801 |
| 2023-03-30 | 3,640.00 | 3,770.00 | 3,510.00 | 3,630.00 | 13,931.78 | 3,358 |
| 2023-03-29 | 3,640.00 | 3,780.00 | 3,570.00 | 3,640.00 | 13,970.16 | 3,676 |
| 2023-03-28 | 3,700.00 | 3,790.00 | 3,640.00 | 3,640.00 | 13,970.16 | 2,410 |
| 2023-03-27 | 3,570.00 | 3,840.00 | 3,450.00 | 3,700.00 | 14,200.43 | 8,532 |
| 2023-03-24 | 3,620.00 | 3,620.00 | 3,500.00 | 3,570.00 | 13,701.50 | 4,691 |
| 2023-03-23 | 3,640.00 | 3,690.00 | 3,490.00 | 3,620.00 | 13,893.40 | 4,842 |
| 2023-03-22 | 3,670.00 | 3,790.00 | 3,630.00 | 3,640.00 | 13,970.16 | 2,350 |
| 2023-03-21 | 3,760.00 | 3,770.00 | 3,610.00 | 3,670.00 | 14,085.29 | 4,282 |
| 2023-03-20 | 3,470.00 | 3,810.00 | 3,420.00 | 3,760.00 | 14,430.71 | 26,940 |
| 2023-03-17 | 3,450.00 | 3,500.00 | 3,400.00 | 3,470.00 | 13,317.70 | 2,475 |
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.