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
2024-12-022,530.002,580.002,290.002,290.008,788.9214,559
2024-11-292,650.002,650.002,550.002,580.009,901.924,500
2024-11-282,670.002,700.002,580.002,650.0010,170.584,583
2024-11-272,710.002,780.002,660.002,670.0010,247.343,705
2024-11-262,700.002,730.002,680.002,710.0010,400.863,216
2024-11-252,710.002,730.002,680.002,710.0010,400.861,797
2024-11-222,720.002,740.002,650.002,710.0010,400.864,795
2024-11-212,690.002,760.002,650.002,740.0010,516.005,981
2024-11-202,730.002,740.002,680.002,720.0010,439.242,678
2024-11-192,700.002,760.002,660.002,740.0010,516.004,956
2024-11-182,760.002,790.002,700.002,700.0010,362.485,866
2024-11-152,770.002,840.002,660.002,760.0010,592.766,456
2024-11-142,890.002,950.002,800.002,800.0010,746.274,065
2024-11-132,990.002,990.002,800.002,920.0011,206.834,152
2024-11-123,060.003,060.002,920.003,010.0011,552.242,375
2024-11-113,070.003,090.003,020.003,080.0011,820.901,955
2024-11-083,000.003,090.003,000.003,090.0011,859.282,223
2024-11-073,020.003,040.002,970.003,020.0011,590.622,333
2024-11-063,080.003,100.003,000.003,020.0011,590.628,593
2024-11-053,120.003,140.003,080.003,080.0011,820.901,322
2024-11-043,130.003,130.003,080.003,120.0011,974.423,116
2024-11-013,180.003,180.003,060.003,130.0012,012.803,635
2024-10-313,100.003,220.003,100.003,150.0012,089.564,218
2024-10-303,140.003,220.003,100.003,150.0012,089.563,839
2024-10-293,200.003,200.003,130.003,150.0012,089.561,865
2024-10-283,210.003,210.003,160.003,200.0012,281.461,043
2024-10-253,220.003,220.003,140.003,210.0012,319.842,972
2024-10-243,230.003,230.003,080.003,220.0012,358.222,423
2024-10-233,250.003,250.003,190.003,230.0012,396.593,119
2024-10-223,250.003,260.003,230.003,250.0012,473.352,571
2024-10-213,250.003,250.003,220.003,250.0012,473.353,187
2024-10-183,230.003,260.003,150.003,250.0012,473.353,475
2024-10-173,230.003,240.003,180.003,230.0012,396.593,209
2024-10-163,260.003,270.003,200.003,230.0012,396.594,160
2024-10-153,260.003,310.003,230.003,260.0012,511.733,761
2024-10-143,280.003,280.003,220.003,260.0012,511.731,778
2024-10-113,360.003,430.003,190.003,280.0012,588.4910,473
2024-10-103,370.003,440.003,210.003,360.0012,895.537,624
2024-10-083,320.003,380.003,300.003,370.0012,933.912,335
2024-10-073,300.003,380.003,270.003,300.0012,665.252,563
2024-10-043,260.003,310.003,260.003,300.0012,665.252,813
2024-10-023,350.003,370.003,250.003,260.0012,511.739,121
2024-09-303,340.003,350.003,260.003,350.0012,857.156,340
2024-09-273,410.003,450.003,340.003,340.0012,818.773,485
2024-09-263,360.003,400.003,310.003,400.0013,049.055,203
2024-09-253,450.003,470.003,340.003,350.0012,857.154,107
2024-09-243,500.003,500.003,300.003,450.0013,240.944,883
2024-09-233,520.003,520.003,420.003,500.0013,432.84526
2024-09-203,480.003,570.003,450.003,520.0013,509.601,320
2024-09-193,550.003,590.003,480.003,480.0013,356.08728
2024-09-133,540.003,680.003,530.003,550.0013,624.74815
2024-09-123,510.003,570.003,460.003,540.0013,586.36889
2024-09-113,520.003,540.003,440.003,510.0013,471.221,780
2024-09-103,560.003,560.003,470.003,540.0013,586.362,007
2024-09-093,360.003,680.003,350.003,560.0013,663.122,963
2024-09-063,440.003,460.003,300.003,380.0012,972.293,600
2024-09-053,410.003,480.003,400.003,440.0013,202.573,722
2024-09-043,660.003,660.003,410.003,410.0013,087.439,089
2024-09-033,640.003,700.003,640.003,660.0014,046.922,060
2024-09-023,630.003,690.003,580.003,640.0013,970.162,230
← NewerPage 8 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.