Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 065060.KQ stock page

GNCO Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-03-062,500.002,550.002,500.002,540.009,748.411,328
2025-03-052,500.002,550.002,460.002,540.009,748.413,695
2025-03-042,530.002,570.002,470.002,530.009,710.031,720
2025-02-282,560.002,560.002,460.002,540.009,748.412,013
2025-02-272,580.002,580.002,490.002,560.009,825.163,283
2025-02-262,460.002,540.002,400.002,520.009,671.654,870
2025-02-252,470.002,490.002,430.002,460.009,441.372,431
2025-02-242,450.002,480.002,400.002,470.009,479.753,210
2025-02-212,470.002,470.002,370.002,450.009,402.992,301
2025-02-202,420.002,470.002,370.002,430.009,326.233,532
2025-02-192,420.002,450.002,330.002,420.009,287.855,350
2025-02-182,450.002,490.002,320.002,440.009,364.614,199
2025-02-172,500.002,530.002,420.002,450.009,402.995,189
2025-02-142,570.002,590.002,480.002,500.009,594.894,257
2025-02-132,590.002,590.002,550.002,560.009,825.163,683
2025-02-122,590.002,590.002,520.002,550.009,786.791,861
2025-02-112,540.002,610.002,520.002,590.009,940.301,219
2025-02-102,550.002,570.002,490.002,550.009,786.793,093
2025-02-072,560.002,570.002,520.002,540.009,748.413,068
2025-02-062,570.002,590.002,530.002,590.009,940.302,324
2025-02-052,590.002,590.002,540.002,590.009,940.30904
2025-02-042,610.002,620.002,550.002,600.009,978.682,945
2025-02-032,670.002,670.002,510.002,610.0010,017.067,045
2025-01-312,640.002,690.002,570.002,690.0010,324.101,357
2025-01-242,680.002,690.002,600.002,660.0010,208.964,770
2025-01-232,720.002,750.002,650.002,700.0010,362.482,892
2025-01-222,720.002,730.002,660.002,720.0010,439.244,680
2025-01-212,740.002,750.002,650.002,750.0010,554.383,894
2025-01-202,780.002,780.002,680.002,740.0010,516.004,416
2025-01-172,800.002,840.002,710.002,770.0010,631.1411,868
2025-01-162,730.002,770.002,700.002,760.0010,592.766,580
2025-01-152,720.002,750.002,690.002,700.0010,362.482,441
2025-01-142,720.002,740.002,690.002,720.0010,439.244,443
2025-01-132,700.002,740.002,650.002,700.0010,362.488,608
2025-01-102,780.002,780.002,700.002,740.0010,516.0010,050
2025-01-092,640.002,800.002,630.002,780.0010,669.5129,983
2025-01-082,680.002,710.002,620.002,650.0010,170.5815,013
2025-01-072,670.002,700.002,620.002,650.0010,170.588,818
2025-01-062,590.002,690.002,590.002,670.0010,247.3414,954
2025-01-032,600.002,700.002,580.002,590.009,940.3026,546
2025-01-022,590.002,710.002,570.002,600.009,978.6833,173
2024-12-302,920.003,140.002,600.002,650.0010,170.58182,220
2024-12-272,390.003,000.002,390.003,000.0011,513.87208,253
2024-12-262,290.002,350.002,260.002,310.008,865.687,106
2024-12-242,310.002,340.002,250.002,270.008,712.164,366
2024-12-232,320.002,340.002,260.002,290.008,788.925,076
2024-12-202,370.002,370.002,240.002,320.008,904.066,545
2024-12-192,390.002,420.002,310.002,360.009,057.575,850
2024-12-182,320.002,410.002,320.002,400.009,211.095,822
2024-12-172,320.002,380.002,270.002,320.008,904.065,932
2024-12-162,360.002,470.002,300.002,320.008,904.0610,278
2024-12-132,330.002,410.002,300.002,340.008,980.813,244
2024-12-122,300.002,410.002,260.002,340.008,980.816,611
2024-12-112,250.002,380.002,250.002,300.008,827.303,164
2024-12-102,130.002,270.002,130.002,250.008,635.404,774
2024-12-092,160.002,260.002,100.002,140.008,213.225,973
2024-12-062,320.002,320.002,240.002,290.008,788.922,271
2024-12-052,390.002,390.002,320.002,320.008,904.061,875
2024-12-042,360.002,450.002,280.002,400.009,211.094,041
2024-12-032,320.002,390.002,260.002,360.009,057.5710,499
← NewerPage 7 of 20 · 1,188 trading daysOlder →

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.