GNCO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-24 | 893.00 | 994.00 | 882.00 | 902.00 | 4,510.00 | 410,706 |
| 2025-09-23 | 935.00 | 944.00 | 882.00 | 893.00 | 4,465.00 | 124,465 |
| 2025-09-22 | 958.00 | 959.00 | 908.00 | 944.00 | 4,720.00 | 120,829 |
| 2025-09-19 | 971.00 | 1,008.00 | 932.00 | 953.00 | 4,765.00 | 248,899 |
| 2025-09-18 | 1,030.00 | 1,080.00 | 963.00 | 970.00 | 4,850.00 | 640,529 |
| 2025-09-17 | 868.00 | 1,110.00 | 865.00 | 1,023.00 | 5,115.00 | 4,348,908 |
| 2025-09-16 | 868.00 | 875.00 | 863.00 | 868.00 | 4,340.00 | 8,596 |
| 2025-09-15 | 864.00 | 872.00 | 851.00 | 866.00 | 4,330.00 | 17,089 |
| 2025-09-12 | 853.00 | 869.00 | 852.00 | 861.00 | 4,305.00 | 7,461 |
| 2025-09-11 | 866.00 | 877.00 | 851.00 | 853.00 | 4,265.00 | 11,964 |
| 2025-09-10 | 866.00 | 879.00 | 866.00 | 866.00 | 4,330.00 | 9,419 |
| 2025-09-09 | 866.00 | 880.00 | 866.00 | 866.00 | 4,330.00 | 6,444 |
| 2025-09-08 | 867.00 | 880.00 | 864.00 | 874.00 | 4,370.00 | 11,150 |
| 2025-09-05 | 879.00 | 879.00 | 862.00 | 867.00 | 4,335.00 | 8,955 |
| 2025-09-04 | 864.00 | 880.00 | 864.00 | 871.00 | 4,355.00 | 6,167 |
| 2025-09-03 | 861.00 | 882.00 | 861.00 | 872.00 | 4,360.00 | 14,154 |
| 2025-09-02 | 849.00 | 888.00 | 840.00 | 872.00 | 4,360.00 | 19,114 |
| 2025-09-01 | 858.00 | 863.00 | 839.00 | 849.00 | 4,245.00 | 25,281 |
| 2025-08-29 | 876.00 | 896.00 | 858.00 | 858.00 | 4,290.00 | 24,099 |
| 2025-08-28 | 844.00 | 912.00 | 837.00 | 876.00 | 4,380.00 | 92,670 |
| 2025-08-27 | 847.00 | 853.00 | 835.00 | 840.00 | 4,200.00 | 19,944 |
| 2025-08-26 | 847.00 | 859.00 | 836.00 | 836.00 | 4,180.00 | 6,150 |
| 2025-08-25 | 837.00 | 848.00 | 835.00 | 844.00 | 4,220.00 | 13,255 |
| 2025-08-22 | 842.00 | 855.00 | 830.00 | 836.00 | 4,180.00 | 24,590 |
| 2025-08-21 | 854.00 | 854.00 | 840.00 | 847.00 | 4,235.00 | 7,439 |
| 2025-08-20 | 842.00 | 870.00 | 836.00 | 844.00 | 4,220.00 | 18,315 |
| 2025-08-19 | 859.00 | 870.00 | 851.00 | 858.00 | 4,290.00 | 14,857 |
| 2025-08-18 | 881.00 | 883.00 | 857.00 | 863.00 | 4,315.00 | 28,490 |
| 2025-08-14 | 880.00 | 883.00 | 874.00 | 881.00 | 4,405.00 | 17,200 |
| 2025-08-13 | 879.00 | 884.00 | 875.00 | 877.00 | 4,385.00 | 13,475 |
| 2025-08-12 | 882.00 | 900.00 | 879.00 | 879.00 | 4,395.00 | 32,504 |
| 2025-08-11 | 893.00 | 893.00 | 883.00 | 886.00 | 4,430.00 | 15,102 |
| 2025-08-08 | 893.00 | 900.00 | 889.00 | 892.00 | 4,460.00 | 20,469 |
| 2025-08-07 | 893.00 | 909.00 | 882.00 | 896.00 | 4,480.00 | 30,208 |
| 2025-08-06 | 890.00 | 894.00 | 877.00 | 893.00 | 4,465.00 | 48,253 |
| 2025-08-05 | 887.00 | 890.00 | 876.00 | 880.00 | 4,400.00 | 35,987 |
| 2025-08-04 | 871.00 | 885.00 | 871.00 | 879.00 | 4,395.00 | 25,543 |
| 2025-08-01 | 889.00 | 889.00 | 875.00 | 878.00 | 4,390.00 | 26,219 |
| 2025-07-31 | 883.00 | 893.00 | 877.00 | 885.00 | 4,425.00 | 43,390 |
| 2025-07-30 | 890.00 | 894.00 | 880.00 | 883.00 | 4,415.00 | 73,083 |
| 2025-07-29 | 885.00 | 890.00 | 878.00 | 884.00 | 4,420.00 | 67,096 |
| 2025-07-28 | 890.00 | 894.00 | 885.00 | 885.00 | 4,425.00 | 85,095 |
| 2025-07-25 | 945.00 | 953.00 | 890.00 | 892.00 | 4,460.00 | 770,214 |
| 2025-07-24 | 1,144.00 | 1,147.00 | 1,107.00 | 1,131.00 | 5,655.00 | 44,193 |
| 2025-07-23 | 1,155.00 | 1,158.00 | 1,129.00 | 1,158.00 | 5,790.00 | 9,251 |
| 2025-07-22 | 1,164.00 | 1,164.00 | 1,142.00 | 1,158.00 | 5,790.00 | 10,297 |
| 2025-07-21 | 1,155.00 | 1,157.00 | 1,140.00 | 1,157.00 | 5,785.00 | 13,674 |
| 2025-07-18 | 1,142.00 | 1,155.00 | 1,133.00 | 1,141.00 | 5,705.00 | 8,608 |
| 2025-07-17 | 1,150.00 | 1,160.00 | 1,131.00 | 1,143.00 | 5,715.00 | 14,794 |
| 2025-07-16 | 1,178.00 | 1,178.00 | 1,141.00 | 1,141.00 | 5,705.00 | 10,793 |
| 2025-07-15 | 1,174.00 | 1,200.00 | 1,150.00 | 1,160.00 | 5,800.00 | 17,827 |
| 2025-07-14 | 1,164.00 | 1,188.00 | 1,156.00 | 1,174.00 | 5,870.00 | 27,502 |
| 2025-07-11 | 1,151.00 | 1,178.00 | 1,143.00 | 1,159.00 | 5,795.00 | 17,945 |
| 2025-07-10 | 1,198.00 | 1,205.00 | 1,151.00 | 1,151.00 | 5,755.00 | 40,335 |
| 2025-07-09 | 1,204.00 | 1,213.00 | 1,183.00 | 1,195.00 | 5,975.00 | 21,155 |
| 2025-07-08 | 1,191.00 | 1,211.00 | 1,163.00 | 1,180.00 | 5,900.00 | 33,514 |
| 2025-07-07 | 1,247.00 | 1,284.00 | 1,190.00 | 1,191.00 | 5,955.00 | 42,308 |
| 2025-07-04 | 1,292.00 | 1,345.00 | 1,246.00 | 1,247.00 | 6,235.00 | 68,155 |
| 2025-07-03 | 1,190.00 | 1,473.00 | 1,190.00 | 1,292.00 | 6,460.00 | 768,755 |
| 2025-07-02 | 1,201.00 | 1,227.00 | 1,165.00 | 1,189.00 | 5,945.00 | 31,545 |
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.