GNCO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 6,890.00 | 6,950.00 | 6,870.00 | 6,880.00 | 26,405.13 | 16,700 |
| 2022-03-28 | 7,010.00 | 7,040.00 | 6,870.00 | 6,880.00 | 26,405.13 | 27,176 |
| 2022-03-25 | 7,370.00 | 7,850.00 | 6,970.00 | 7,030.00 | 26,980.82 | 135,472 |
| 2022-03-24 | 6,650.00 | 8,640.00 | 6,630.00 | 7,440.00 | 28,554.39 | 670,494 |
| 2022-03-23 | 6,640.00 | 6,670.00 | 6,560.00 | 6,650.00 | 25,522.40 | 3,534 |
| 2022-03-22 | 6,660.00 | 6,660.00 | 6,540.00 | 6,640.00 | 25,484.02 | 3,613 |
| 2022-03-21 | 6,590.00 | 6,700.00 | 6,590.00 | 6,660.00 | 25,560.78 | 4,435 |
| 2022-03-18 | 6,770.00 | 6,800.00 | 6,520.00 | 6,640.00 | 25,484.02 | 13,403 |
| 2022-03-17 | 6,380.00 | 6,550.00 | 6,350.00 | 6,550.00 | 25,138.61 | 13,211 |
| 2022-03-16 | 6,250.00 | 6,390.00 | 6,220.00 | 6,370.00 | 24,447.77 | 5,718 |
| 2022-03-15 | 6,220.00 | 6,300.00 | 6,120.00 | 6,190.00 | 23,756.94 | 9,160 |
| 2022-03-14 | 6,430.00 | 6,490.00 | 6,220.00 | 6,250.00 | 23,987.22 | 9,718 |
| 2022-03-11 | 6,410.00 | 6,470.00 | 6,340.00 | 6,430.00 | 24,678.05 | 4,606 |
| 2022-03-10 | 6,350.00 | 6,600.00 | 6,340.00 | 6,400.00 | 24,562.91 | 9,653 |
| 2022-03-08 | 6,640.00 | 6,640.00 | 6,310.00 | 6,350.00 | 24,371.01 | 15,911 |
| 2022-03-07 | 6,510.00 | 6,830.00 | 6,510.00 | 6,660.00 | 25,560.78 | 23,293 |
| 2022-03-04 | 6,780.00 | 6,780.00 | 6,430.00 | 6,600.00 | 25,330.50 | 23,606 |
| 2022-03-03 | 6,850.00 | 6,950.00 | 6,750.00 | 6,780.00 | 26,021.33 | 22,821 |
| 2022-03-02 | 6,850.00 | 6,930.00 | 6,670.00 | 6,760.00 | 25,944.58 | 28,168 |
| 2022-02-28 | 7,570.00 | 7,570.00 | 6,750.00 | 6,750.00 | 25,906.20 | 93,024 |
| 2022-02-25 | 7,860.00 | 9,000.00 | 7,030.00 | 7,370.00 | 28,285.73 | 919,875 |
| 2022-02-24 | 6,400.00 | 8,220.00 | 6,330.00 | 8,220.00 | 31,547.99 | 530,478 |
| 2022-02-23 | 6,110.00 | 6,510.00 | 6,100.00 | 6,330.00 | 24,294.26 | 11,821 |
| 2022-02-22 | 6,380.00 | 6,380.00 | 6,110.00 | 6,160.00 | 23,641.80 | 6,789 |
| 2022-02-21 | 6,450.00 | 6,450.00 | 6,290.00 | 6,390.00 | 24,524.53 | 1,557 |
| 2022-02-18 | 6,360.00 | 6,470.00 | 6,280.00 | 6,410.00 | 24,601.29 | 2,480 |
| 2022-02-17 | 6,500.00 | 6,550.00 | 6,350.00 | 6,360.00 | 24,409.39 | 5,459 |
| 2022-02-16 | 6,260.00 | 6,440.00 | 6,260.00 | 6,440.00 | 24,716.43 | 4,291 |
| 2022-02-15 | 6,200.00 | 6,300.00 | 6,190.00 | 6,250.00 | 23,987.22 | 2,985 |
| 2022-02-14 | 6,500.00 | 6,570.00 | 6,210.00 | 6,270.00 | 24,063.98 | 5,114 |
| 2022-02-11 | 6,680.00 | 6,690.00 | 6,610.00 | 6,650.00 | 25,522.40 | 1,249 |
| 2022-02-10 | 6,760.00 | 6,810.00 | 6,580.00 | 6,690.00 | 25,675.92 | 4,175 |
| 2022-02-09 | 6,610.00 | 6,760.00 | 6,570.00 | 6,760.00 | 25,944.58 | 2,914 |
| 2022-02-08 | 6,580.00 | 6,780.00 | 6,520.00 | 6,610.00 | 25,368.88 | 1,782 |
| 2022-02-07 | 6,590.00 | 6,600.00 | 6,430.00 | 6,580.00 | 25,253.74 | 1,699 |
| 2022-02-04 | 6,500.00 | 6,610.00 | 6,430.00 | 6,590.00 | 25,292.12 | 12,691 |
| 2022-02-03 | 6,440.00 | 6,600.00 | 6,320.00 | 6,460.00 | 24,793.19 | 3,746 |
| 2022-01-28 | 6,090.00 | 6,410.00 | 6,010.00 | 6,320.00 | 24,255.88 | 4,421 |
| 2022-01-27 | 6,310.00 | 6,340.00 | 6,000.00 | 6,030.00 | 23,142.87 | 9,627 |
| 2022-01-26 | 6,390.00 | 6,450.00 | 6,330.00 | 6,350.00 | 24,371.01 | 4,805 |
| 2022-01-25 | 6,830.00 | 6,830.00 | 6,320.00 | 6,390.00 | 24,524.53 | 8,951 |
| 2022-01-24 | 6,870.00 | 6,910.00 | 6,770.00 | 6,830.00 | 26,213.23 | 3,514 |
| 2022-01-21 | 6,940.00 | 6,990.00 | 6,860.00 | 6,920.00 | 26,558.65 | 4,454 |
| 2022-01-20 | 6,680.00 | 7,310.00 | 6,600.00 | 6,870.00 | 26,366.75 | 24,695 |
| 2022-01-19 | 6,800.00 | 6,900.00 | 6,590.00 | 6,650.00 | 25,522.40 | 5,150 |
| 2022-01-18 | 7,040.00 | 7,140.00 | 6,800.00 | 6,800.00 | 26,098.09 | 3,807 |
| 2022-01-17 | 7,150.00 | 7,150.00 | 6,990.00 | 7,040.00 | 27,019.20 | 5,381 |
| 2022-01-14 | 7,280.00 | 7,300.00 | 7,150.00 | 7,210.00 | 27,671.66 | 4,282 |
| 2022-01-13 | 7,290.00 | 7,330.00 | 7,200.00 | 7,280.00 | 27,940.31 | 2,062 |
| 2022-01-12 | 7,130.00 | 7,260.00 | 7,100.00 | 7,260.00 | 27,863.55 | 4,678 |
| 2022-01-11 | 7,290.00 | 7,320.00 | 7,150.00 | 7,160.00 | 27,479.76 | 3,378 |
| 2022-01-10 | 7,310.00 | 7,350.00 | 7,190.00 | 7,330.00 | 28,132.21 | 5,213 |
| 2022-01-07 | 7,130.00 | 7,280.00 | 7,100.00 | 7,270.00 | 27,901.93 | 8,440 |
| 2022-01-06 | 7,190.00 | 7,390.00 | 7,050.00 | 7,170.00 | 27,518.14 | 14,798 |
| 2022-01-05 | 7,490.00 | 8,020.00 | 7,190.00 | 7,190.00 | 27,594.90 | 80,920 |
| 2022-01-04 | 6,980.00 | 6,990.00 | 6,900.00 | 6,990.00 | 26,827.31 | 5,916 |
| 2022-01-03 | 6,880.00 | 6,950.00 | 6,820.00 | 6,910.00 | 26,520.27 | 4,465 |
| 2021-12-30 | 6,830.00 | 6,900.00 | 6,820.00 | 6,880.00 | 26,405.13 | 2,945 |
| 2021-12-29 | 6,830.00 | 6,870.00 | 6,790.00 | 6,850.00 | 26,289.99 | 3,521 |
| 2021-12-28 | 6,750.00 | 6,950.00 | 6,650.00 | 6,800.00 | 26,098.09 | 6,963 |
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.