GNCO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 4,910.00 | 5,170.00 | 4,810.00 | 4,890.00 | 18,767.60 | 6,716 |
| 2022-09-21 | 4,910.00 | 4,950.00 | 4,850.00 | 4,920.00 | 18,882.74 | 2,850 |
| 2022-09-20 | 4,890.00 | 5,170.00 | 4,880.00 | 4,950.00 | 18,997.88 | 3,369 |
| 2022-09-19 | 5,200.00 | 5,200.00 | 4,880.00 | 4,890.00 | 18,767.60 | 6,718 |
| 2022-09-16 | 5,160.00 | 5,190.00 | 5,000.00 | 5,020.00 | 19,266.53 | 2,907 |
| 2022-09-15 | 5,090.00 | 5,410.00 | 5,090.00 | 5,130.00 | 19,688.71 | 3,509 |
| 2022-09-14 | 5,120.00 | 5,140.00 | 5,050.00 | 5,090.00 | 19,535.19 | 3,234 |
| 2022-09-13 | 5,160.00 | 5,200.00 | 5,120.00 | 5,170.00 | 19,842.23 | 1,961 |
| 2022-09-08 | 5,150.00 | 5,320.00 | 5,090.00 | 5,110.00 | 19,611.95 | 3,362 |
| 2022-09-07 | 5,320.00 | 5,320.00 | 5,160.00 | 5,160.00 | 19,803.85 | 3,108 |
| 2022-09-06 | 5,250.00 | 5,360.00 | 5,230.00 | 5,300.00 | 20,341.16 | 987 |
| 2022-09-05 | 5,300.00 | 5,320.00 | 5,170.00 | 5,270.00 | 20,226.02 | 1,967 |
| 2022-09-02 | 5,380.00 | 5,400.00 | 5,290.00 | 5,320.00 | 20,417.92 | 3,387 |
| 2022-09-01 | 5,480.00 | 5,480.00 | 5,370.00 | 5,380.00 | 20,648.20 | 4,763 |
| 2022-08-31 | 5,480.00 | 5,480.00 | 5,410.00 | 5,440.00 | 20,878.48 | 1,227 |
| 2022-08-30 | 5,430.00 | 5,600.00 | 5,370.00 | 5,420.00 | 20,801.72 | 3,858 |
| 2022-08-29 | 5,510.00 | 5,510.00 | 5,440.00 | 5,440.00 | 20,878.48 | 1,975 |
| 2022-08-26 | 5,620.00 | 5,680.00 | 5,620.00 | 5,620.00 | 21,569.31 | 3,242 |
| 2022-08-25 | 5,520.00 | 5,600.00 | 5,500.00 | 5,580.00 | 21,415.79 | 2,756 |
| 2022-08-24 | 5,640.00 | 5,650.00 | 5,430.00 | 5,520.00 | 21,185.51 | 6,629 |
| 2022-08-23 | 5,690.00 | 5,720.00 | 5,600.00 | 5,640.00 | 21,646.07 | 5,344 |
| 2022-08-22 | 5,740.00 | 5,830.00 | 5,620.00 | 5,690.00 | 21,837.96 | 3,244 |
| 2022-08-19 | 5,700.00 | 5,840.00 | 5,700.00 | 5,740.00 | 22,029.86 | 4,812 |
| 2022-08-18 | 5,640.00 | 6,200.00 | 5,610.00 | 5,730.00 | 21,991.48 | 27,691 |
| 2022-08-17 | 5,720.00 | 5,800.00 | 5,630.00 | 5,660.00 | 21,722.83 | 3,703 |
| 2022-08-16 | 5,760.00 | 5,800.00 | 5,700.00 | 5,720.00 | 21,953.10 | 4,160 |
| 2022-08-12 | 5,710.00 | 5,760.00 | 5,700.00 | 5,710.00 | 21,914.72 | 1,098 |
| 2022-08-11 | 5,680.00 | 5,780.00 | 5,670.00 | 5,710.00 | 21,914.72 | 1,260 |
| 2022-08-10 | 5,720.00 | 5,750.00 | 5,660.00 | 5,670.00 | 21,761.20 | 2,568 |
| 2022-08-09 | 5,890.00 | 5,920.00 | 5,720.00 | 5,790.00 | 22,221.76 | 2,419 |
| 2022-08-08 | 5,810.00 | 5,890.00 | 5,750.00 | 5,840.00 | 22,413.66 | 2,615 |
| 2022-08-05 | 5,750.00 | 5,840.00 | 5,660.00 | 5,810.00 | 22,298.52 | 2,884 |
| 2022-08-04 | 5,670.00 | 5,720.00 | 5,670.00 | 5,720.00 | 21,953.10 | 2,477 |
| 2022-08-03 | 5,630.00 | 5,710.00 | 5,630.00 | 5,660.00 | 21,722.83 | 2,761 |
| 2022-08-02 | 5,660.00 | 5,720.00 | 5,640.00 | 5,680.00 | 21,799.58 | 2,186 |
| 2022-08-01 | 5,650.00 | 5,740.00 | 5,630.00 | 5,700.00 | 21,876.34 | 2,614 |
| 2022-07-29 | 5,700.00 | 5,740.00 | 5,610.00 | 5,670.00 | 21,761.20 | 2,922 |
| 2022-07-28 | 5,710.00 | 5,730.00 | 5,630.00 | 5,700.00 | 21,876.34 | 2,432 |
| 2022-07-27 | 5,720.00 | 5,720.00 | 5,570.00 | 5,650.00 | 21,684.45 | 2,541 |
| 2022-07-26 | 5,720.00 | 5,740.00 | 5,670.00 | 5,670.00 | 21,761.20 | 2,715 |
| 2022-07-25 | 5,810.00 | 5,840.00 | 5,720.00 | 5,720.00 | 21,953.10 | 1,895 |
| 2022-07-22 | 5,770.00 | 5,850.00 | 5,760.00 | 5,810.00 | 22,298.52 | 2,394 |
| 2022-07-21 | 5,820.00 | 5,850.00 | 5,740.00 | 5,830.00 | 22,375.28 | 2,014 |
| 2022-07-20 | 5,720.00 | 5,870.00 | 5,680.00 | 5,750.00 | 22,068.24 | 3,211 |
| 2022-07-19 | 5,720.00 | 5,720.00 | 5,580.00 | 5,690.00 | 21,837.96 | 1,610 |
| 2022-07-18 | 5,720.00 | 5,740.00 | 5,650.00 | 5,710.00 | 21,914.72 | 3,354 |
| 2022-07-15 | 5,630.00 | 5,740.00 | 5,510.00 | 5,710.00 | 21,914.72 | 2,398 |
| 2022-07-14 | 5,540.00 | 5,790.00 | 5,490.00 | 5,630.00 | 21,607.69 | 6,411 |
| 2022-07-13 | 5,500.00 | 5,600.00 | 5,430.00 | 5,590.00 | 21,454.17 | 2,159 |
| 2022-07-12 | 5,660.00 | 5,660.00 | 5,440.00 | 5,520.00 | 21,185.51 | 5,064 |
| 2022-07-11 | 5,710.00 | 5,730.00 | 5,630.00 | 5,640.00 | 21,646.07 | 2,187 |
| 2022-07-08 | 5,580.00 | 5,700.00 | 5,560.00 | 5,670.00 | 21,761.20 | 2,143 |
| 2022-07-07 | 5,680.00 | 5,800.00 | 5,520.00 | 5,520.00 | 21,185.51 | 6,928 |
| 2022-07-06 | 5,660.00 | 5,850.00 | 5,590.00 | 5,680.00 | 21,799.58 | 6,571 |
| 2022-07-05 | 5,510.00 | 5,750.00 | 5,360.00 | 5,640.00 | 21,646.07 | 11,888 |
| 2022-07-04 | 5,710.00 | 5,770.00 | 5,440.00 | 5,510.00 | 21,147.13 | 6,067 |
| 2022-07-01 | 5,810.00 | 5,880.00 | 5,660.00 | 5,710.00 | 21,914.72 | 4,474 |
| 2022-06-30 | 6,010.00 | 6,050.00 | 5,850.00 | 5,860.00 | 22,490.42 | 4,504 |
| 2022-06-29 | 5,950.00 | 6,050.00 | 5,920.00 | 6,010.00 | 23,066.11 | 2,033 |
| 2022-06-28 | 6,070.00 | 6,070.00 | 5,960.00 | 6,000.00 | 23,027.73 | 2,856 |
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.