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%WTI99.10▲ 2.01%
← 065060.KQ stock page

GNCO Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-164,540.004,540.004,430.004,460.0017,117.282,790
2022-12-154,590.004,590.004,520.004,540.0017,424.321,364
2022-12-144,530.004,570.004,520.004,560.0017,501.073,363
2022-12-134,540.004,690.004,490.004,530.0017,385.942,919
2022-12-124,600.004,650.004,540.004,540.0017,424.322,400
2022-12-094,550.004,610.004,440.004,600.0017,654.593,474
2022-12-084,600.004,640.004,490.004,550.0017,462.702,918
2022-12-074,650.004,660.004,570.004,600.0017,654.594,236
2022-12-064,770.004,770.004,650.004,650.0017,846.492,143
2022-12-054,800.004,820.004,690.004,770.0018,307.053,251
2022-12-024,790.004,840.004,660.004,800.0018,422.183,650
2022-12-014,750.004,850.004,730.004,790.0018,383.805,720
2022-11-304,720.004,730.004,650.004,720.0018,115.154,991
2022-11-294,620.004,680.004,560.004,670.0017,923.252,319
2022-11-284,660.004,690.004,530.004,630.0017,769.733,882
2022-11-254,600.004,660.004,570.004,630.0017,769.733,628
2022-11-244,530.004,620.004,490.004,600.0017,654.593,471
2022-11-234,490.004,550.004,440.004,470.0017,155.663,692
2022-11-224,610.004,630.004,400.004,440.0017,040.526,001
2022-11-214,700.004,720.004,590.004,610.0017,692.974,520
2022-11-184,720.004,770.004,590.004,700.0018,038.396,736
2022-11-174,610.004,730.004,520.004,690.0018,000.019,664
2022-11-164,630.004,710.004,540.004,590.0017,616.2118,913
2022-11-154,450.005,200.004,410.004,610.0017,692.97142,883
2022-11-144,390.004,390.004,310.004,350.0016,695.102,699
2022-11-114,390.004,410.004,300.004,380.0016,810.242,963
2022-11-104,250.004,370.004,210.004,320.0016,579.976,215
2022-11-094,340.004,410.004,290.004,300.0016,503.214,274
2022-11-084,210.004,390.004,210.004,380.0016,810.244,416
2022-11-074,240.004,350.004,030.004,250.0016,311.314,235
2022-11-044,310.004,400.004,160.004,190.0016,081.032,886
2022-11-034,180.004,400.004,120.004,300.0016,503.218,640
2022-11-024,310.004,370.004,170.004,180.0016,042.656,353
2022-11-014,320.004,440.004,240.004,320.0016,579.977,581
2022-10-314,250.004,400.004,160.004,370.0016,771.864,844
2022-10-284,250.004,260.004,160.004,160.0015,965.893,345
2022-10-274,090.004,230.004,090.004,210.0016,157.792,836
2022-10-264,140.004,180.004,090.004,170.0016,004.272,280
2022-10-254,090.004,150.004,080.004,120.0015,812.371,313
2022-10-244,160.004,170.004,010.004,080.0015,658.863,585
2022-10-214,060.004,180.004,040.004,130.0015,850.753,296
2022-10-204,070.004,110.004,030.004,090.0015,697.243,411
2022-10-194,070.004,120.004,050.004,070.0015,620.482,844
2022-10-184,040.004,100.004,000.004,050.0015,543.723,917
2022-10-174,020.004,080.003,810.004,000.0015,351.825,213
2022-10-143,930.004,110.003,910.004,000.0015,351.827,175
2022-10-134,080.004,250.003,900.003,900.0014,968.024,411
2022-10-124,050.004,200.004,050.004,080.0015,658.861,756
2022-10-114,220.004,220.004,070.004,090.0015,697.241,898
2022-10-074,180.004,330.004,150.004,240.0016,272.937,731
2022-10-064,080.004,250.004,060.004,160.0015,965.897,543
2022-10-054,390.004,390.004,050.004,130.0015,850.755,260
2022-10-044,220.004,390.004,220.004,220.0016,196.175,194
2022-09-304,100.004,220.003,900.004,210.0016,157.794,806
2022-09-294,160.004,240.004,150.004,170.0016,004.274,740
2022-09-284,350.004,420.004,130.004,150.0015,927.515,623
2022-09-274,450.004,500.004,300.004,350.0016,695.109,365
2022-09-264,800.004,800.004,470.004,520.0017,347.565,928
2022-09-234,890.005,050.004,750.004,820.0018,498.944,433
2022-09-224,910.005,170.004,810.004,890.0018,767.606,716
← NewerPage 16 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.