GNCO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 762.00 | 798.00 | 762.00 | 783.00 | 3,915.00 | 22,421 |
| 2025-12-23 | 771.00 | 777.00 | 766.00 | 767.00 | 3,835.00 | 14,720 |
| 2025-12-22 | 778.00 | 779.00 | 769.00 | 779.00 | 3,895.00 | 10,753 |
| 2025-12-19 | 788.00 | 789.00 | 771.00 | 776.00 | 3,880.00 | 16,160 |
| 2025-12-18 | 796.00 | 830.00 | 780.00 | 788.00 | 3,940.00 | 67,626 |
| 2025-12-17 | 770.00 | 830.00 | 766.00 | 798.00 | 3,990.00 | 32,074 |
| 2025-12-16 | 747.00 | 840.00 | 742.00 | 775.00 | 3,875.00 | 194,168 |
| 2025-12-15 | 745.00 | 750.00 | 742.00 | 747.00 | 3,735.00 | 5,077 |
| 2025-12-12 | 732.00 | 747.00 | 730.00 | 744.00 | 3,720.00 | 22,241 |
| 2025-12-11 | 753.00 | 758.00 | 730.00 | 732.00 | 3,660.00 | 27,057 |
| 2025-12-10 | 780.00 | 780.00 | 758.00 | 758.00 | 3,790.00 | 9,571 |
| 2025-12-09 | 791.00 | 810.00 | 771.00 | 773.00 | 3,865.00 | 6,783 |
| 2025-12-08 | 774.00 | 793.00 | 774.00 | 791.00 | 3,955.00 | 11,324 |
| 2025-12-05 | 773.00 | 776.00 | 770.00 | 770.00 | 3,850.00 | 3,961 |
| 2025-12-04 | 775.00 | 784.00 | 770.00 | 773.00 | 3,865.00 | 6,892 |
| 2025-12-03 | 779.00 | 796.00 | 768.00 | 770.00 | 3,850.00 | 8,991 |
| 2025-12-02 | 771.00 | 798.00 | 771.00 | 779.00 | 3,895.00 | 13,554 |
| 2025-12-01 | 764.00 | 778.00 | 764.00 | 770.00 | 3,850.00 | 10,324 |
| 2025-11-28 | 752.00 | 779.00 | 752.00 | 764.00 | 3,820.00 | 21,947 |
| 2025-11-27 | 753.00 | 766.00 | 745.00 | 752.00 | 3,760.00 | 14,605 |
| 2025-11-26 | 734.00 | 758.00 | 734.00 | 753.00 | 3,765.00 | 29,589 |
| 2025-11-25 | 744.00 | 748.00 | 733.00 | 733.00 | 3,665.00 | 17,818 |
| 2025-11-24 | 742.00 | 760.00 | 730.00 | 733.00 | 3,665.00 | 23,364 |
| 2025-11-21 | 745.00 | 849.00 | 739.00 | 742.00 | 3,710.00 | 282,792 |
| 2025-11-20 | 739.00 | 770.00 | 739.00 | 745.00 | 3,725.00 | 23,814 |
| 2025-11-19 | 747.00 | 753.00 | 725.00 | 739.00 | 3,695.00 | 18,078 |
| 2025-11-18 | 770.00 | 774.00 | 741.00 | 747.00 | 3,735.00 | 28,990 |
| 2025-11-17 | 775.00 | 799.00 | 751.00 | 770.00 | 3,850.00 | 18,894 |
| 2025-11-14 | 773.00 | 780.00 | 766.00 | 768.00 | 3,840.00 | 20,381 |
| 2025-11-13 | 793.00 | 809.00 | 769.00 | 773.00 | 3,865.00 | 15,337 |
| 2025-11-12 | 771.00 | 798.00 | 771.00 | 785.00 | 3,925.00 | 24,857 |
| 2025-11-11 | 797.00 | 800.00 | 769.00 | 771.00 | 3,855.00 | 7,524 |
| 2025-11-10 | 771.00 | 800.00 | 761.00 | 790.00 | 3,950.00 | 18,917 |
| 2025-11-07 | 789.00 | 789.00 | 754.00 | 771.00 | 3,855.00 | 22,373 |
| 2025-11-06 | 774.00 | 850.00 | 774.00 | 789.00 | 3,945.00 | 20,121 |
| 2025-11-05 | 791.00 | 792.00 | 761.00 | 774.00 | 3,870.00 | 20,881 |
| 2025-11-04 | 786.00 | 932.00 | 750.00 | 791.00 | 3,955.00 | 100,216 |
| 2025-11-03 | 801.00 | 813.00 | 777.00 | 777.00 | 3,885.00 | 39,225 |
| 2025-10-31 | 809.00 | 818.00 | 797.00 | 801.00 | 4,005.00 | 10,744 |
| 2025-10-30 | 827.00 | 839.00 | 801.00 | 809.00 | 4,045.00 | 26,627 |
| 2025-10-29 | 813.00 | 845.00 | 812.00 | 821.00 | 4,105.00 | 22,598 |
| 2025-10-28 | 812.00 | 860.00 | 807.00 | 812.00 | 4,060.00 | 64,487 |
| 2025-10-27 | 845.00 | 847.00 | 801.00 | 812.00 | 4,060.00 | 73,497 |
| 2025-10-24 | 849.00 | 869.00 | 830.00 | 837.00 | 4,185.00 | 36,597 |
| 2025-10-23 | 850.00 | 934.00 | 842.00 | 849.00 | 4,245.00 | 118,628 |
| 2025-10-22 | 873.00 | 881.00 | 847.00 | 852.00 | 4,260.00 | 23,552 |
| 2025-10-21 | 884.00 | 895.00 | 873.00 | 873.00 | 4,365.00 | 41,613 |
| 2025-10-20 | 875.00 | 892.00 | 872.00 | 884.00 | 4,420.00 | 28,411 |
| 2025-10-17 | 867.00 | 888.00 | 861.00 | 875.00 | 4,375.00 | 23,129 |
| 2025-10-16 | 850.00 | 877.00 | 835.00 | 866.00 | 4,330.00 | 128,537 |
| 2025-10-15 | 849.00 | 873.00 | 836.00 | 842.00 | 4,210.00 | 80,290 |
| 2025-10-14 | 851.00 | 908.00 | 846.00 | 848.00 | 4,240.00 | 97,696 |
| 2025-10-13 | 844.00 | 864.00 | 835.00 | 851.00 | 4,255.00 | 43,205 |
| 2025-10-10 | 910.00 | 910.00 | 859.00 | 864.00 | 4,320.00 | 57,878 |
| 2025-10-02 | 884.00 | 898.00 | 879.00 | 885.00 | 4,425.00 | 31,934 |
| 2025-10-01 | 893.00 | 904.00 | 867.00 | 875.00 | 4,375.00 | 60,021 |
| 2025-09-30 | 918.00 | 918.00 | 886.00 | 894.00 | 4,470.00 | 73,308 |
| 2025-09-29 | 919.00 | 941.00 | 905.00 | 921.00 | 4,605.00 | 100,609 |
| 2025-09-26 | 930.00 | 940.00 | 901.00 | 910.00 | 4,550.00 | 125,452 |
| 2025-09-25 | 902.00 | 1,045.00 | 902.00 | 950.00 | 4,750.00 | 592,884 |
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.