GNCO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 6,700.00 | 6,780.00 | 6,650.00 | 6,750.00 | 25,906.20 | 3,854 |
| 2021-12-24 | 6,660.00 | 6,750.00 | 6,630.00 | 6,700.00 | 25,714.30 | 5,058 |
| 2021-12-23 | 6,780.00 | 6,780.00 | 6,650.00 | 6,660.00 | 25,560.78 | 3,621 |
| 2021-12-22 | 6,610.00 | 6,790.00 | 6,610.00 | 6,690.00 | 25,675.92 | 5,880 |
| 2021-12-21 | 6,560.00 | 6,650.00 | 6,490.00 | 6,590.00 | 25,292.12 | 5,703 |
| 2021-12-20 | 6,620.00 | 6,690.00 | 6,540.00 | 6,600.00 | 25,330.50 | 6,750 |
| 2021-12-17 | 6,690.00 | 6,750.00 | 6,630.00 | 6,700.00 | 25,714.30 | 4,155 |
| 2021-12-16 | 6,670.00 | 6,770.00 | 6,630.00 | 6,700.00 | 25,714.30 | 4,801 |
| 2021-12-15 | 6,670.00 | 6,770.00 | 6,600.00 | 6,680.00 | 25,637.54 | 4,532 |
| 2021-12-14 | 6,910.00 | 6,990.00 | 6,640.00 | 6,660.00 | 25,560.78 | 6,041 |
| 2021-12-13 | 6,970.00 | 7,000.00 | 6,910.00 | 6,920.00 | 26,558.65 | 1,503 |
| 2021-12-10 | 6,920.00 | 6,970.00 | 6,850.00 | 6,970.00 | 26,750.55 | 3,587 |
| 2021-12-09 | 6,970.00 | 7,150.00 | 6,900.00 | 6,920.00 | 26,558.65 | 5,139 |
| 2021-12-08 | 7,080.00 | 7,080.00 | 6,960.00 | 7,020.00 | 26,942.44 | 4,161 |
| 2021-12-07 | 6,970.00 | 7,020.00 | 6,910.00 | 7,020.00 | 26,942.44 | 2,576 |
| 2021-12-06 | 7,030.00 | 7,030.00 | 6,850.00 | 6,880.00 | 26,405.13 | 5,206 |
| 2021-12-03 | 6,910.00 | 7,050.00 | 6,850.00 | 7,040.00 | 27,019.20 | 3,659 |
| 2021-12-02 | 6,700.00 | 6,970.00 | 6,610.00 | 6,910.00 | 26,520.27 | 4,334 |
| 2021-12-01 | 6,610.00 | 6,790.00 | 6,500.00 | 6,700.00 | 25,714.30 | 10,130 |
| 2021-11-30 | 7,100.00 | 7,320.00 | 6,570.00 | 6,610.00 | 25,368.88 | 13,762 |
| 2021-11-29 | 7,110.00 | 7,190.00 | 6,900.00 | 7,100.00 | 27,249.48 | 4,795 |
| 2021-11-26 | 7,420.00 | 7,700.00 | 7,280.00 | 7,350.00 | 28,208.97 | 6,276 |
| 2021-11-25 | 7,540.00 | 7,590.00 | 7,470.00 | 7,490.00 | 28,746.28 | 2,539 |
| 2021-11-24 | 7,610.00 | 7,700.00 | 7,530.00 | 7,530.00 | 28,899.80 | 5,451 |
| 2021-11-23 | 7,770.00 | 7,880.00 | 7,600.00 | 7,640.00 | 29,321.98 | 7,052 |
| 2021-11-22 | 8,100.00 | 8,100.00 | 7,710.00 | 7,860.00 | 30,166.33 | 7,014 |
| 2021-11-19 | 8,020.00 | 8,190.00 | 7,780.00 | 8,100.00 | 31,087.44 | 17,736 |
| 2021-11-18 | 7,540.00 | 8,370.00 | 7,400.00 | 8,140.00 | 31,240.95 | 49,334 |
| 2021-11-17 | 7,710.00 | 7,710.00 | 7,400.00 | 7,540.00 | 28,938.18 | 7,078 |
| 2021-11-16 | 7,680.00 | 7,750.00 | 7,530.00 | 7,710.00 | 29,590.63 | 4,725 |
| 2021-11-15 | 7,680.00 | 7,750.00 | 7,570.00 | 7,660.00 | 29,398.74 | 5,647 |
| 2021-11-12 | 7,430.00 | 7,590.00 | 7,300.00 | 7,530.00 | 28,899.80 | 7,687 |
| 2021-11-11 | 7,800.00 | 7,820.00 | 7,360.00 | 7,440.00 | 28,554.39 | 20,676 |
| 2021-11-10 | 8,140.00 | 8,190.00 | 7,900.00 | 7,900.00 | 30,319.84 | 12,601 |
| 2021-11-09 | 8,290.00 | 8,320.00 | 8,100.00 | 8,140.00 | 31,240.95 | 4,114 |
| 2021-11-08 | 8,260.00 | 8,320.00 | 8,110.00 | 8,270.00 | 31,739.89 | 5,047 |
| 2021-11-05 | 8,250.00 | 8,330.00 | 8,170.00 | 8,290.00 | 31,816.65 | 3,997 |
| 2021-11-04 | 8,340.00 | 8,570.00 | 8,230.00 | 8,250.00 | 31,663.13 | 6,009 |
| 2021-11-03 | 8,470.00 | 8,650.00 | 8,310.00 | 8,330.00 | 31,970.17 | 5,869 |
| 2021-11-02 | 8,350.00 | 8,900.00 | 8,340.00 | 8,470.00 | 32,507.48 | 12,851 |
| 2021-11-01 | 8,340.00 | 8,400.00 | 8,250.00 | 8,340.00 | 32,008.54 | 5,458 |
| 2021-10-29 | 8,420.00 | 8,530.00 | 8,330.00 | 8,340.00 | 32,008.54 | 3,810 |
| 2021-10-28 | 8,550.00 | 8,550.00 | 8,250.00 | 8,420.00 | 32,315.58 | 4,129 |
| 2021-10-27 | 8,500.00 | 8,560.00 | 8,440.00 | 8,500.00 | 32,622.62 | 3,423 |
| 2021-10-26 | 8,470.00 | 8,550.00 | 8,440.00 | 8,500.00 | 32,622.62 | 5,546 |
| 2021-10-25 | 8,650.00 | 8,650.00 | 8,420.00 | 8,500.00 | 32,622.62 | 4,926 |
| 2021-10-22 | 8,620.00 | 8,690.00 | 8,500.00 | 8,650.00 | 33,198.31 | 4,756 |
| 2021-10-21 | 8,630.00 | 8,780.00 | 8,550.00 | 8,620.00 | 33,083.17 | 5,323 |
← NewerPage 20 of 20 · 1,188 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.