GNCO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 5,750.00 | 5,990.00 | 5,720.00 | 5,970.00 | 22,912.59 | 3,484 |
| 2022-06-23 | 6,030.00 | 6,120.00 | 5,720.00 | 5,720.00 | 21,953.10 | 12,915 |
| 2022-06-22 | 6,400.00 | 6,430.00 | 6,000.00 | 6,050.00 | 23,219.63 | 8,639 |
| 2022-06-21 | 6,410.00 | 6,500.00 | 6,310.00 | 6,400.00 | 24,562.91 | 2,539 |
| 2022-06-20 | 6,740.00 | 6,750.00 | 6,310.00 | 6,410.00 | 24,601.29 | 6,614 |
| 2022-06-17 | 6,650.00 | 6,880.00 | 6,570.00 | 6,740.00 | 25,867.82 | 3,090 |
| 2022-06-16 | 6,760.00 | 6,910.00 | 6,650.00 | 6,800.00 | 26,098.09 | 2,709 |
| 2022-06-15 | 6,860.00 | 7,030.00 | 6,550.00 | 6,740.00 | 25,867.82 | 8,030 |
| 2022-06-14 | 6,780.00 | 6,780.00 | 6,510.00 | 6,700.00 | 25,714.30 | 7,265 |
| 2022-06-13 | 7,090.00 | 7,090.00 | 6,780.00 | 6,780.00 | 26,021.33 | 8,252 |
| 2022-06-10 | 7,220.00 | 7,330.00 | 7,100.00 | 7,150.00 | 27,441.38 | 5,464 |
| 2022-06-09 | 7,300.00 | 7,320.00 | 7,150.00 | 7,250.00 | 27,825.17 | 4,461 |
| 2022-06-08 | 7,190.00 | 7,330.00 | 7,130.00 | 7,210.00 | 27,671.66 | 3,219 |
| 2022-06-07 | 7,400.00 | 7,410.00 | 7,130.00 | 7,210.00 | 27,671.66 | 3,776 |
| 2022-06-03 | 7,460.00 | 7,600.00 | 7,340.00 | 7,400.00 | 28,400.87 | 3,322 |
| 2022-06-02 | 7,330.00 | 7,470.00 | 7,200.00 | 7,420.00 | 28,477.63 | 6,560 |
| 2022-05-31 | 7,260.00 | 7,370.00 | 7,190.00 | 7,330.00 | 28,132.21 | 8,492 |
| 2022-05-30 | 7,210.00 | 7,370.00 | 7,190.00 | 7,280.00 | 27,940.31 | 6,362 |
| 2022-05-27 | 7,070.00 | 7,220.00 | 7,000.00 | 7,200.00 | 27,633.28 | 3,941 |
| 2022-05-26 | 7,000.00 | 7,100.00 | 6,940.00 | 7,050.00 | 27,057.58 | 5,122 |
| 2022-05-25 | 7,060.00 | 7,080.00 | 6,940.00 | 7,000.00 | 26,865.69 | 10,036 |
| 2022-05-24 | 7,260.00 | 7,260.00 | 7,020.00 | 7,080.00 | 27,172.72 | 6,352 |
| 2022-05-23 | 7,190.00 | 8,160.00 | 7,050.00 | 7,150.00 | 27,441.38 | 81,814 |
| 2022-05-20 | 6,920.00 | 7,050.00 | 6,920.00 | 6,920.00 | 26,558.65 | 3,981 |
| 2022-05-19 | 7,090.00 | 7,150.00 | 6,860.00 | 6,910.00 | 26,520.27 | 11,813 |
| 2022-05-18 | 7,320.00 | 7,470.00 | 7,200.00 | 7,200.00 | 27,633.28 | 7,271 |
| 2022-05-17 | 7,340.00 | 7,450.00 | 7,290.00 | 7,330.00 | 28,132.21 | 2,888 |
| 2022-05-16 | 7,330.00 | 7,600.00 | 7,310.00 | 7,390.00 | 28,362.49 | 2,501 |
| 2022-05-13 | 7,300.00 | 7,400.00 | 7,260.00 | 7,300.00 | 28,017.07 | 2,282 |
| 2022-05-12 | 7,690.00 | 7,690.00 | 7,250.00 | 7,290.00 | 27,978.69 | 7,044 |
| 2022-05-11 | 7,410.00 | 7,940.00 | 7,250.00 | 7,690.00 | 29,513.87 | 17,588 |
| 2022-05-10 | 7,290.00 | 7,400.00 | 7,090.00 | 7,380.00 | 28,324.11 | 7,182 |
| 2022-05-09 | 7,730.00 | 7,780.00 | 7,440.00 | 7,440.00 | 28,554.39 | 9,252 |
| 2022-05-06 | 7,790.00 | 7,810.00 | 7,650.00 | 7,770.00 | 29,820.91 | 5,898 |
| 2022-05-04 | 8,060.00 | 8,060.00 | 7,780.00 | 7,810.00 | 29,974.43 | 9,247 |
| 2022-05-03 | 7,860.00 | 8,090.00 | 7,810.00 | 8,040.00 | 30,857.16 | 19,059 |
| 2022-05-02 | 7,780.00 | 8,070.00 | 7,740.00 | 7,860.00 | 30,166.33 | 16,130 |
| 2022-04-29 | 7,490.00 | 8,170.00 | 7,440.00 | 7,850.00 | 30,127.95 | 39,185 |
| 2022-04-28 | 7,690.00 | 7,690.00 | 7,390.00 | 7,490.00 | 28,746.28 | 7,653 |
| 2022-04-27 | 7,580.00 | 7,640.00 | 7,400.00 | 7,620.00 | 29,245.22 | 6,228 |
| 2022-04-26 | 7,490.00 | 7,650.00 | 7,420.00 | 7,650.00 | 29,360.36 | 8,141 |
| 2022-04-25 | 7,700.00 | 7,700.00 | 7,480.00 | 7,500.00 | 28,784.66 | 16,263 |
| 2022-04-22 | 7,670.00 | 7,970.00 | 7,560.00 | 7,760.00 | 29,782.53 | 23,033 |
| 2022-04-21 | 7,760.00 | 7,820.00 | 7,660.00 | 7,670.00 | 29,437.11 | 7,436 |
| 2022-04-20 | 7,780.00 | 7,830.00 | 7,660.00 | 7,790.00 | 29,897.67 | 8,991 |
| 2022-04-19 | 7,800.00 | 7,870.00 | 7,690.00 | 7,780.00 | 29,859.29 | 6,801 |
| 2022-04-18 | 7,720.00 | 7,900.00 | 7,620.00 | 7,800.00 | 29,936.05 | 12,017 |
| 2022-04-15 | 7,550.00 | 7,750.00 | 7,460.00 | 7,720.00 | 29,629.01 | 9,448 |
| 2022-04-14 | 7,590.00 | 7,790.00 | 7,350.00 | 7,560.00 | 29,014.94 | 15,383 |
| 2022-04-13 | 7,350.00 | 7,670.00 | 7,300.00 | 7,550.00 | 28,976.56 | 15,449 |
| 2022-04-12 | 7,430.00 | 7,500.00 | 7,250.00 | 7,350.00 | 28,208.97 | 9,894 |
| 2022-04-11 | 7,630.00 | 7,720.00 | 7,430.00 | 7,500.00 | 28,784.66 | 10,966 |
| 2022-04-08 | 7,520.00 | 7,920.00 | 7,480.00 | 7,630.00 | 29,283.60 | 44,297 |
| 2022-04-07 | 7,720.00 | 7,800.00 | 7,470.00 | 7,520.00 | 28,861.42 | 37,611 |
| 2022-04-06 | 8,200.00 | 8,420.00 | 7,830.00 | 7,900.00 | 30,319.84 | 117,910 |
| 2022-04-05 | 7,130.00 | 9,200.00 | 7,050.00 | 8,600.00 | 33,006.41 | 741,353 |
| 2022-04-04 | 7,100.00 | 7,150.00 | 6,980.00 | 7,150.00 | 27,441.38 | 15,671 |
| 2022-04-01 | 6,660.00 | 7,110.00 | 6,660.00 | 7,070.00 | 27,134.34 | 20,099 |
| 2022-03-31 | 7,050.00 | 7,110.00 | 6,980.00 | 7,030.00 | 26,980.82 | 22,299 |
| 2022-03-30 | 6,870.00 | 7,240.00 | 6,650.00 | 7,000.00 | 26,865.69 | 73,496 |
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.