GNCO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3,390.00 | 3,390.00 | 2,955.00 | 3,190.00 | 3,190.00 | 21,705 |
| 2026-07-16 | 3,250.00 | 3,400.00 | 2,960.00 | 3,400.00 | 3,400.00 | 70,670 |
| 2026-07-15 | 2,745.00 | 3,320.00 | 2,575.00 | 3,250.00 | 3,250.00 | 165,068 |
| 2026-07-14 | 2,700.00 | 2,835.00 | 2,570.00 | 2,570.00 | 2,570.00 | 6,983 |
| 2026-07-13 | 2,835.00 | 2,935.00 | 2,660.00 | 2,700.00 | 2,700.00 | 10,423 |
| 2026-07-10 | 3,000.00 | 3,065.00 | 2,780.00 | 2,830.00 | 2,830.00 | 7,537 |
| 2026-07-09 | 2,810.00 | 3,080.00 | 2,770.00 | 2,770.00 | 2,770.00 | 6,046 |
| 2026-07-08 | 2,895.00 | 2,980.00 | 2,830.00 | 2,830.00 | 2,830.00 | 4,493 |
| 2026-07-07 | 2,995.00 | 3,135.00 | 2,855.00 | 2,910.00 | 2,910.00 | 20,922 |
| 2026-07-06 | 3,290.00 | 3,290.00 | 2,785.00 | 2,995.00 | 2,995.00 | 23,929 |
| 2026-07-03 | 2,435.00 | 3,030.00 | 2,435.00 | 3,025.00 | 3,025.00 | 84,428 |
| 2026-07-02 | 2,675.00 | 2,725.00 | 2,410.00 | 2,435.00 | 2,435.00 | 11,604 |
| 2026-07-01 | 2,945.00 | 2,945.00 | 2,650.00 | 2,675.00 | 2,675.00 | 12,076 |
| 2026-06-30 | 3,000.00 | 3,025.00 | 2,730.00 | 2,740.00 | 2,740.00 | 14,765 |
| 2026-06-29 | 2,830.00 | 2,915.00 | 2,710.00 | 2,775.00 | 2,775.00 | 6,280 |
| 2026-06-26 | 2,905.00 | 2,935.00 | 2,700.00 | 2,775.00 | 2,775.00 | 10,250 |
| 2026-06-25 | 2,925.00 | 3,200.00 | 2,865.00 | 2,905.00 | 2,905.00 | 5,386 |
| 2026-06-24 | 2,990.00 | 3,140.00 | 2,840.00 | 2,925.00 | 2,925.00 | 10,374 |
| 2026-06-23 | 3,180.00 | 3,200.00 | 2,955.00 | 2,995.00 | 2,995.00 | 12,642 |
| 2026-06-22 | 3,270.00 | 3,335.00 | 3,055.00 | 3,240.00 | 3,240.00 | 31,340 |
| 2026-06-19 | 3,270.00 | 3,365.00 | 3,105.00 | 3,335.00 | 3,335.00 | 22,843 |
| 2026-06-18 | 3,405.00 | 3,625.00 | 3,200.00 | 3,270.00 | 3,270.00 | 21,026 |
| 2026-06-17 | 3,480.00 | 3,730.00 | 3,405.00 | 3,490.00 | 3,490.00 | 27,962 |
| 2026-06-16 | 4,030.00 | 4,030.00 | 3,400.00 | 3,480.00 | 3,480.00 | 46,435 |
| 2026-06-15 | 4,085.00 | 4,085.00 | 3,920.00 | 4,055.00 | 4,055.00 | 56,074 |
| 2026-06-12 | 4,285.00 | 4,330.00 | 4,085.00 | 4,085.00 | 4,085.00 | 67,634 |
| 2026-06-11 | 3,980.00 | 4,345.00 | 3,710.00 | 4,285.00 | 4,285.00 | 117,791 |
| 2026-06-10 | 3,720.00 | 3,980.00 | 3,605.00 | 3,950.00 | 3,950.00 | 69,982 |
| 2026-06-09 | 3,865.00 | 3,900.00 | 3,650.00 | 3,805.00 | 3,805.00 | 78,165 |
| 2026-06-08 | 3,500.00 | 4,130.00 | 3,500.00 | 3,865.00 | 3,865.00 | 180,226 |
| 2026-06-05 | 3,350.00 | 3,790.00 | 3,350.00 | 3,680.00 | 3,680.00 | 80,171 |
| 2026-06-04 | 3,325.00 | 3,630.00 | 3,325.00 | 3,480.00 | 3,480.00 | 64,506 |
| 2026-06-02 | 3,450.00 | 3,680.00 | 3,185.00 | 3,350.00 | 3,350.00 | 222,966 |
| 2026-06-01 | 2,935.00 | 3,700.00 | 2,935.00 | 3,450.00 | 3,450.00 | 997,292 |
| 2026-05-29 | 2,655.00 | 3,030.00 | 2,655.00 | 2,935.00 | 2,935.00 | 36,268 |
| 2026-05-28 | 2,825.00 | 2,870.00 | 2,685.00 | 2,705.00 | 2,705.00 | 20,810 |
| 2026-05-27 | 3,060.00 | 3,060.00 | 2,760.00 | 2,825.00 | 2,825.00 | 27,373 |
| 2026-05-26 | 2,925.00 | 3,090.00 | 2,910.00 | 3,060.00 | 3,060.00 | 14,982 |
| 2026-05-22 | 2,745.00 | 2,985.00 | 2,740.00 | 2,920.00 | 2,920.00 | 27,455 |
| 2026-05-21 | 2,620.00 | 2,785.00 | 2,620.00 | 2,740.00 | 2,740.00 | 7,658 |
| 2026-05-20 | 2,855.00 | 2,855.00 | 2,625.00 | 2,635.00 | 2,635.00 | 23,281 |
| 2026-05-19 | 2,770.00 | 2,855.00 | 2,630.00 | 2,855.00 | 2,855.00 | 34,354 |
| 2026-05-18 | 2,945.00 | 2,955.00 | 2,755.00 | 2,770.00 | 2,770.00 | 32,277 |
| 2026-05-15 | 3,165.00 | 3,165.00 | 2,935.00 | 2,945.00 | 2,945.00 | 74,005 |
| 2026-05-14 | 2,630.00 | 3,380.00 | 2,630.00 | 3,165.00 | 3,165.00 | 402,236 |
| 2026-05-13 | 2,750.00 | 2,765.00 | 2,600.00 | 2,630.00 | 2,630.00 | 43,881 |
| 2026-05-12 | 2,960.00 | 3,040.00 | 2,695.00 | 2,760.00 | 2,760.00 | 74,850 |
| 2026-05-11 | 2,700.00 | 3,070.00 | 2,700.00 | 2,960.00 | 2,960.00 | 129,055 |
| 2026-05-08 | 2,810.00 | 2,840.00 | 2,660.00 | 2,725.00 | 2,725.00 | 64,863 |
| 2026-05-07 | 3,450.00 | 3,450.00 | 2,810.00 | 2,810.00 | 2,810.00 | 193,285 |
← NewerPage 2 of 2 · 110 trading days
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.