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%WTI99.27▲ 2.18%
← 065060.KQ stock page

GNCO Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-163,400.003,470.003,350.003,430.0013,164.194,157
2023-03-153,350.003,440.003,350.003,400.0013,049.056,923
2023-03-143,480.003,480.003,320.003,370.0012,933.914,787
2023-03-133,580.003,580.003,360.003,510.0013,471.227,965
2023-03-103,640.003,660.003,560.003,580.0013,739.884,145
2023-03-093,730.003,760.003,600.003,640.0013,970.164,336
2023-03-083,780.003,860.003,710.003,720.0014,277.193,053
2023-03-073,740.003,800.003,690.003,780.0014,507.474,301
2023-03-063,760.003,830.003,710.003,710.0014,238.814,248
2023-03-033,740.003,850.003,740.003,790.0014,545.853,929
2023-03-023,890.003,920.003,760.003,800.0014,584.232,070
2023-02-283,750.003,860.003,750.003,860.0014,814.512,360
2023-02-273,810.003,850.003,740.003,750.0014,392.334,979
2023-02-243,930.003,980.003,840.003,850.0014,776.134,023
2023-02-233,990.003,990.003,900.003,930.0015,083.164,100
2023-02-224,010.004,050.003,980.003,990.0015,313.443,783
2023-02-214,040.004,060.004,000.004,020.0015,428.581,472
2023-02-204,010.004,010.003,960.004,000.0015,351.822,942
2023-02-174,070.004,090.004,010.004,010.0015,390.202,652
2023-02-164,000.004,050.003,960.004,040.0015,505.344,462
2023-02-154,160.004,160.003,970.004,000.0015,351.828,151
2023-02-144,240.004,240.004,070.004,160.0015,965.895,899
2023-02-134,300.004,300.004,000.004,240.0016,272.933,390
2023-02-104,300.004,300.004,110.004,300.0016,503.212,420
2023-02-094,290.004,330.004,240.004,310.0016,541.593,270
2023-02-084,260.004,320.004,230.004,290.0016,464.833,606
2023-02-074,250.004,260.004,100.004,260.0016,349.694,891
2023-02-064,350.004,350.004,200.004,250.0016,311.314,055
2023-02-034,370.004,400.004,300.004,350.0016,695.101,127
2023-02-024,320.004,390.004,200.004,330.0016,618.351,938
2023-02-014,320.004,330.004,260.004,320.0016,579.971,245
2023-01-314,300.004,340.004,260.004,320.0016,579.971,513
2023-01-304,220.004,320.004,220.004,300.0016,503.212,815
2023-01-274,190.004,220.004,140.004,170.0016,004.272,350
2023-01-264,180.004,190.004,120.004,170.0016,004.271,301
2023-01-254,110.004,160.004,010.004,150.0015,927.512,223
2023-01-204,080.004,170.004,050.004,110.0015,774.001,194
2023-01-194,110.004,340.004,060.004,100.0015,735.621,679
2023-01-184,160.004,170.004,110.004,160.0015,965.891,186
2023-01-174,260.004,300.004,120.004,150.0015,927.511,973
2023-01-164,340.004,340.004,250.004,260.0016,349.691,394
2023-01-134,260.004,320.004,250.004,320.0016,579.972,023
2023-01-124,200.004,240.004,150.004,240.0016,272.931,958
2023-01-114,280.004,280.004,160.004,170.0016,004.272,816
2023-01-104,130.004,230.004,090.004,160.0015,965.891,636
2023-01-094,080.004,130.004,000.004,130.0015,850.751,468
2023-01-064,100.004,190.004,010.004,060.0015,582.102,610
2023-01-053,940.004,100.003,920.004,100.0015,735.622,006
2023-01-043,820.004,000.003,790.003,900.0014,968.022,456
2023-01-033,910.003,960.003,770.003,800.0014,584.233,657
2023-01-023,850.003,970.003,820.003,910.0015,006.403,321
2022-12-294,040.004,040.003,820.003,970.0015,236.682,880
2022-12-284,120.004,130.003,930.004,070.0015,620.482,613
2022-12-274,130.004,140.004,070.004,070.0015,620.483,410
2022-12-264,150.004,220.004,130.004,130.0015,850.753,444
2022-12-234,250.004,400.004,160.004,230.0016,234.554,134
2022-12-224,220.004,270.004,200.004,240.0016,272.932,180
2022-12-214,320.004,320.004,200.004,240.0016,272.931,829
2022-12-204,340.004,540.004,120.004,350.0016,695.104,942
2022-12-194,410.004,440.004,370.004,370.0016,771.86738
← NewerPage 15 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.