GNCO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-26 | 562.00 | 585.00 | 546.00 | 548.00 | 2,740.00 | 51,892 |
| 2026-03-25 | 544.00 | 566.00 | 544.00 | 546.00 | 2,730.00 | 5,456 |
| 2026-03-24 | 538.00 | 550.00 | 536.00 | 546.00 | 2,730.00 | 17,246 |
| 2026-03-23 | 565.00 | 565.00 | 528.00 | 538.00 | 2,690.00 | 10,929 |
| 2026-03-20 | 541.00 | 565.00 | 532.00 | 549.00 | 2,745.00 | 28,627 |
| 2026-03-19 | 546.00 | 644.00 | 535.00 | 541.00 | 2,705.00 | 139,879 |
| 2026-03-18 | 526.00 | 550.00 | 516.00 | 535.00 | 2,675.00 | 36,838 |
| 2026-03-17 | 515.00 | 560.00 | 509.00 | 520.00 | 2,600.00 | 30,158 |
| 2026-03-16 | 518.00 | 553.00 | 501.00 | 509.00 | 2,545.00 | 38,419 |
| 2026-03-13 | 560.00 | 576.00 | 517.00 | 517.00 | 2,585.00 | 51,992 |
| 2026-03-12 | 572.00 | 576.00 | 545.00 | 560.00 | 2,800.00 | 19,136 |
| 2026-03-11 | 556.00 | 587.00 | 556.00 | 572.00 | 2,860.00 | 15,096 |
| 2026-03-10 | 546.00 | 580.00 | 545.00 | 556.00 | 2,780.00 | 3,849 |
| 2026-03-09 | 569.00 | 569.00 | 516.00 | 544.00 | 2,720.00 | 11,804 |
| 2026-03-06 | 560.00 | 594.00 | 560.00 | 569.00 | 2,845.00 | 20,242 |
| 2026-03-05 | 542.00 | 588.00 | 541.00 | 565.00 | 2,825.00 | 26,778 |
| 2026-03-04 | 570.00 | 591.00 | 500.00 | 542.00 | 2,710.00 | 71,566 |
| 2026-03-03 | 632.00 | 639.00 | 590.00 | 610.00 | 3,050.00 | 51,543 |
| 2026-02-27 | 656.00 | 657.00 | 624.00 | 638.00 | 3,190.00 | 62,868 |
| 2026-02-26 | 683.00 | 689.00 | 656.00 | 656.00 | 3,280.00 | 32,307 |
| 2026-02-25 | 657.00 | 720.00 | 656.00 | 689.00 | 3,445.00 | 69,534 |
| 2026-02-24 | 659.00 | 662.00 | 625.00 | 657.00 | 3,285.00 | 47,664 |
| 2026-02-23 | 681.00 | 683.00 | 655.00 | 660.00 | 3,300.00 | 54,265 |
| 2026-02-20 | 705.00 | 705.00 | 666.00 | 684.00 | 3,420.00 | 57,352 |
| 2026-02-19 | 745.00 | 745.00 | 696.00 | 705.00 | 3,525.00 | 90,454 |
| 2026-02-13 | 791.00 | 807.00 | 737.00 | 752.00 | 3,760.00 | 73,677 |
| 2026-02-12 | 794.00 | 868.00 | 780.00 | 798.00 | 3,990.00 | 113,665 |
| 2026-02-11 | 778.00 | 822.00 | 762.00 | 794.00 | 3,970.00 | 91,357 |
| 2026-02-10 | 760.00 | 799.00 | 755.00 | 771.00 | 3,855.00 | 26,024 |
| 2026-02-09 | 779.00 | 847.00 | 742.00 | 755.00 | 3,775.00 | 151,993 |
| 2026-02-06 | 831.00 | 854.00 | 762.00 | 779.00 | 3,895.00 | 136,853 |
| 2026-02-05 | 740.00 | 960.00 | 718.00 | 835.00 | 4,175.00 | 1,262,170 |
| 2026-02-04 | 735.00 | 740.00 | 727.00 | 740.00 | 3,700.00 | 8,613 |
| 2026-02-03 | 736.00 | 750.00 | 727.00 | 735.00 | 3,675.00 | 28,156 |
| 2026-02-02 | 738.00 | 750.00 | 732.00 | 750.00 | 3,750.00 | 4,370 |
| 2026-01-30 | 751.00 | 775.00 | 742.00 | 743.00 | 3,715.00 | 8,514 |
| 2026-01-29 | 759.00 | 776.00 | 742.00 | 751.00 | 3,755.00 | 9,615 |
| 2026-01-28 | 767.00 | 777.00 | 750.00 | 752.00 | 3,760.00 | 9,426 |
| 2026-01-27 | 758.00 | 775.00 | 746.00 | 751.00 | 3,755.00 | 4,468 |
| 2026-01-26 | 755.00 | 770.00 | 741.00 | 758.00 | 3,790.00 | 4,218 |
| 2026-01-23 | 752.00 | 768.00 | 739.00 | 741.00 | 3,705.00 | 10,332 |
| 2026-01-22 | 747.00 | 763.00 | 742.00 | 746.00 | 3,730.00 | 9,762 |
| 2026-01-21 | 753.00 | 756.00 | 731.00 | 747.00 | 3,735.00 | 8,017 |
| 2026-01-20 | 741.00 | 761.00 | 740.00 | 757.00 | 3,785.00 | 7,499 |
| 2026-01-19 | 764.00 | 767.00 | 712.00 | 740.00 | 3,700.00 | 8,553 |
| 2026-01-16 | 771.00 | 779.00 | 754.00 | 770.00 | 3,850.00 | 10,385 |
| 2026-01-15 | 761.00 | 780.00 | 754.00 | 771.00 | 3,855.00 | 6,814 |
| 2026-01-14 | 753.00 | 761.00 | 751.00 | 761.00 | 3,805.00 | 7,593 |
| 2026-01-13 | 764.00 | 840.00 | 750.00 | 753.00 | 3,765.00 | 73,347 |
| 2026-01-12 | 742.00 | 777.00 | 740.00 | 757.00 | 3,785.00 | 12,911 |
| 2026-01-09 | 752.00 | 752.00 | 741.00 | 742.00 | 3,710.00 | 13,289 |
| 2026-01-08 | 767.00 | 774.00 | 748.00 | 752.00 | 3,760.00 | 15,854 |
| 2026-01-07 | 781.00 | 794.00 | 766.00 | 767.00 | 3,835.00 | 10,786 |
| 2026-01-06 | 792.00 | 802.00 | 781.00 | 781.00 | 3,905.00 | 9,217 |
| 2026-01-05 | 784.00 | 806.00 | 784.00 | 795.00 | 3,975.00 | 9,119 |
| 2026-01-02 | 787.00 | 794.00 | 775.00 | 784.00 | 3,920.00 | 2,613 |
| 2025-12-30 | 783.00 | 793.00 | 778.00 | 780.00 | 3,900.00 | 10,240 |
| 2025-12-29 | 779.00 | 796.00 | 778.00 | 783.00 | 3,915.00 | 14,523 |
| 2025-12-26 | 776.00 | 803.00 | 773.00 | 779.00 | 3,895.00 | 34,050 |
| 2025-12-24 | 762.00 | 798.00 | 762.00 | 783.00 | 3,915.00 | 22,421 |
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.