GNCO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-01 | 1,249.00 | 1,269.00 | 1,201.00 | 1,201.00 | 6,005.00 | 34,044 |
| 2025-06-30 | 1,339.00 | 1,339.00 | 1,250.00 | 1,261.00 | 6,305.00 | 33,395 |
| 2025-06-27 | 1,310.00 | 1,339.00 | 1,286.00 | 1,339.00 | 6,695.00 | 29,096 |
| 2025-06-26 | 1,326.00 | 1,327.00 | 1,261.00 | 1,310.00 | 6,550.00 | 40,619 |
| 2025-06-25 | 1,385.00 | 1,385.00 | 1,271.00 | 1,327.00 | 6,635.00 | 52,278 |
| 2025-06-24 | 1,481.00 | 1,495.00 | 1,370.00 | 1,388.00 | 6,940.00 | 50,767 |
| 2025-06-23 | 1,470.00 | 1,510.00 | 1,430.00 | 1,495.00 | 7,475.00 | 37,571 |
| 2025-06-20 | 1,521.00 | 1,521.00 | 1,451.00 | 1,472.00 | 7,360.00 | 28,165 |
| 2025-06-19 | 1,534.00 | 1,549.00 | 1,500.00 | 1,538.00 | 7,690.00 | 19,590 |
| 2025-06-18 | 1,554.00 | 1,571.00 | 1,500.00 | 1,534.00 | 7,670.00 | 37,757 |
| 2025-06-17 | 1,602.00 | 1,634.00 | 1,553.00 | 1,554.00 | 7,770.00 | 44,340 |
| 2025-06-16 | 1,703.00 | 1,726.00 | 1,584.00 | 1,602.00 | 8,010.00 | 57,001 |
| 2025-06-13 | 1,705.00 | 1,858.00 | 1,690.00 | 1,703.00 | 8,515.00 | 85,397 |
| 2025-06-12 | 1,850.00 | 1,865.00 | 1,720.00 | 1,730.00 | 8,650.00 | 146,830 |
| 2025-06-11 | 1,695.00 | 2,055.00 | 1,695.00 | 1,890.00 | 9,450.00 | 1,094,430 |
| 2025-06-10 | 1,858.00 | 2,040.00 | 1,694.00 | 1,694.00 | 8,470.00 | 419,631 |
| 2025-06-09 | 2,300.00 | 2,500.00 | 1,801.00 | 1,860.00 | 9,300.00 | 807,863 |
| 2025-06-05 | 1,774.00 | 2,025.00 | 1,598.00 | 2,025.00 | 10,125.00 | 635,189 |
| 2025-06-04 | 1,499.00 | 1,560.00 | 1,235.00 | 1,560.00 | 7,800.00 | 280,647 |
| 2025-06-02 | 1,562.00 | 1,599.00 | 1,560.00 | 1,564.00 | 6,002.56 | 36,801 |
| 2025-05-30 | 1,517.00 | 1,593.00 | 1,517.00 | 1,562.00 | 5,994.89 | 20,600 |
| 2025-05-29 | 1,547.00 | 1,552.00 | 1,482.00 | 1,517.00 | 5,822.18 | 36,997 |
| 2025-05-28 | 1,600.00 | 1,622.00 | 1,532.00 | 1,547.00 | 5,937.32 | 41,658 |
| 2025-05-27 | 1,556.00 | 1,627.00 | 1,548.00 | 1,600.00 | 6,140.73 | 65,601 |
| 2025-05-26 | 1,505.00 | 1,629.00 | 1,505.00 | 1,556.00 | 5,971.86 | 121,403 |
| 2025-05-23 | 1,408.00 | 1,824.00 | 1,408.00 | 1,505.00 | 5,776.12 | 797,363 |
| 2025-05-22 | 1,384.00 | 1,522.00 | 1,380.00 | 1,405.00 | 5,392.33 | 109,975 |
| 2025-05-21 | 1,443.00 | 1,550.00 | 1,318.00 | 1,381.00 | 5,300.22 | 101,442 |
| 2025-05-20 | 1,403.00 | 1,746.00 | 1,319.00 | 1,442.00 | 5,534.33 | 446,188 |
| 2025-04-18 | 1,290.00 | 1,310.00 | 1,260.00 | 1,280.00 | 4,912.58 | 24,800 |
| 2025-04-17 | 1,330.00 | 1,330.00 | 1,280.00 | 1,290.00 | 4,950.96 | 34,586 |
| 2025-04-16 | 1,380.00 | 1,380.00 | 1,330.00 | 1,350.00 | 5,181.24 | 15,498 |
| 2025-04-15 | 1,390.00 | 1,390.00 | 1,360.00 | 1,370.00 | 5,258.00 | 13,878 |
| 2025-04-14 | 1,370.00 | 1,390.00 | 1,360.00 | 1,380.00 | 5,296.38 | 17,142 |
| 2025-04-11 | 1,370.00 | 1,380.00 | 1,330.00 | 1,360.00 | 5,219.62 | 18,066 |
| 2025-04-10 | 1,380.00 | 1,380.00 | 1,350.00 | 1,360.00 | 5,219.62 | 30,004 |
| 2025-04-09 | 1,340.00 | 1,370.00 | 1,320.00 | 1,350.00 | 5,181.24 | 22,314 |
| 2025-04-08 | 1,340.00 | 1,390.00 | 1,330.00 | 1,360.00 | 5,219.62 | 39,208 |
| 2025-04-07 | 1,430.00 | 1,430.00 | 1,330.00 | 1,340.00 | 5,142.86 | 59,892 |
| 2025-04-04 | 1,430.00 | 1,450.00 | 1,390.00 | 1,430.00 | 5,488.28 | 39,343 |
| 2025-04-03 | 1,490.00 | 1,490.00 | 1,430.00 | 1,440.00 | 5,526.66 | 43,173 |
| 2025-04-02 | 1,490.00 | 1,520.00 | 1,450.00 | 1,500.00 | 5,756.93 | 37,697 |
| 2025-04-01 | 1,460.00 | 1,510.00 | 1,430.00 | 1,490.00 | 5,718.55 | 53,483 |
| 2025-03-31 | 1,510.00 | 1,510.00 | 1,420.00 | 1,450.00 | 5,565.03 | 60,018 |
| 2025-03-28 | 1,490.00 | 1,540.00 | 1,480.00 | 1,530.00 | 5,872.07 | 66,197 |
| 2025-03-27 | 1,540.00 | 1,540.00 | 1,470.00 | 1,490.00 | 5,718.55 | 73,037 |
| 2025-03-26 | 1,550.00 | 1,560.00 | 1,450.00 | 1,540.00 | 5,910.45 | 116,443 |
| 2025-03-25 | 1,670.00 | 1,680.00 | 1,490.00 | 1,550.00 | 5,948.83 | 298,048 |
| 2025-03-24 | 1,430.00 | 1,790.00 | 1,410.00 | 1,690.00 | 6,486.14 | 1,344,932 |
| 2025-03-21 | 1,490.00 | 1,500.00 | 1,380.00 | 1,380.00 | 5,296.38 | 52,234 |
| 2025-03-20 | 1,510.00 | 1,550.00 | 1,470.00 | 1,510.00 | 5,795.31 | 55,933 |
| 2025-03-19 | 1,470.00 | 1,540.00 | 1,440.00 | 1,500.00 | 5,756.93 | 122,571 |
| 2025-03-18 | 1,510.00 | 1,570.00 | 1,420.00 | 1,460.00 | 5,603.41 | 269,589 |
| 2025-03-17 | 1,720.00 | 1,740.00 | 1,720.00 | 1,720.00 | 6,601.28 | 60,395 |
| 2025-03-14 | 2,470.00 | 2,470.00 | 2,320.00 | 2,450.00 | 9,402.99 | 3,803 |
| 2025-03-13 | 2,500.00 | 2,500.00 | 2,430.00 | 2,470.00 | 9,479.75 | 1,444 |
| 2025-03-12 | 2,450.00 | 2,510.00 | 2,440.00 | 2,450.00 | 9,402.99 | 945 |
| 2025-03-11 | 2,500.00 | 2,540.00 | 2,420.00 | 2,470.00 | 9,479.75 | 2,490 |
| 2025-03-10 | 2,520.00 | 2,540.00 | 2,420.00 | 2,500.00 | 9,594.89 | 2,875 |
| 2025-03-07 | 2,550.00 | 2,550.00 | 2,470.00 | 2,550.00 | 9,786.79 | 4,732 |
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.