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
2024-08-303,620.003,650.003,510.003,630.0013,931.783,056
2024-08-293,650.003,670.003,570.003,620.0013,893.403,902
2024-08-283,620.003,900.003,580.003,650.0014,008.5410,802
2024-08-273,620.003,710.003,570.003,620.0013,893.401,602
2024-08-263,670.003,680.003,620.003,660.0014,046.921,603
2024-08-233,590.003,690.003,570.003,680.0014,123.673,272
2024-08-223,600.003,670.003,390.003,620.0013,893.409,516
2024-08-213,720.003,740.003,650.003,680.0014,123.671,716
2024-08-203,710.003,800.003,680.003,740.0014,353.952,064
2024-08-193,640.003,750.003,600.003,710.0014,238.813,592
2024-08-163,730.003,790.003,650.003,680.0014,123.676,661
2024-08-143,860.003,890.003,710.003,740.0014,353.954,520
2024-08-133,780.003,820.003,730.003,740.0014,353.951,518
2024-08-123,790.003,820.003,750.003,780.0014,507.473,635
2024-08-093,810.003,840.003,700.003,750.0014,392.332,111
2024-08-083,710.003,890.003,700.003,760.0014,430.714,804
2024-08-073,760.003,980.003,760.003,780.0014,507.472,444
2024-08-063,750.004,020.003,700.003,760.0014,430.714,097
2024-08-053,960.003,960.003,550.003,780.0014,507.474,403
2024-08-023,990.004,000.003,820.003,970.0015,236.682,591
2024-08-013,970.004,000.003,920.003,990.0015,313.441,271
2024-07-313,950.003,970.003,860.003,970.0015,236.681,657
2024-07-303,900.003,950.003,830.003,930.0015,083.163,305
2024-07-293,810.003,930.003,710.003,900.0014,968.025,861
2024-07-263,840.003,880.003,800.003,810.0014,622.612,530
2024-07-253,900.003,900.003,790.003,880.0014,891.274,450
2024-07-243,940.003,940.003,880.003,910.0015,006.401,008
2024-07-233,920.003,980.003,860.003,940.0015,121.543,018
2024-07-223,950.003,950.003,850.003,930.0015,083.162,519
2024-07-193,990.003,990.003,850.003,950.0015,159.923,884
2024-07-183,960.003,990.003,900.003,990.0015,313.443,398
2024-07-173,980.004,000.003,890.003,960.0015,198.305,650
2024-07-164,000.004,030.003,960.003,990.0015,313.442,849
2024-07-154,010.004,060.004,000.004,050.0015,543.72683
2024-07-124,080.004,080.003,950.004,070.0015,620.486,196
2024-07-114,070.004,110.003,980.004,080.0015,658.861,797
2024-07-104,060.004,200.004,000.004,100.0015,735.624,322
2024-07-094,050.004,090.004,030.004,060.0015,582.101,521
2024-07-083,950.004,050.003,930.004,050.0015,543.723,681
2024-07-053,900.003,990.003,900.003,980.0015,275.062,973
2024-07-044,010.004,060.003,930.003,950.0015,159.925,607
2024-07-034,030.004,110.003,970.004,080.0015,658.864,943
2024-07-024,150.004,150.003,970.004,130.0015,850.756,624
2024-07-014,100.004,150.004,010.004,150.0015,927.513,244
2024-06-283,980.004,210.003,930.004,180.0016,042.658,434
2024-06-274,140.004,190.004,050.004,180.0016,042.652,519
2024-06-264,110.004,180.004,100.004,170.0016,004.271,474
2024-06-254,100.004,150.004,030.004,140.0015,889.132,703
2024-06-244,100.004,150.003,970.004,130.0015,850.752,892
2024-06-214,070.004,130.004,030.004,100.0015,735.623,213
2024-06-204,130.004,190.003,930.004,090.0015,697.245,220
2024-06-194,110.004,160.004,090.004,130.0015,850.752,109
2024-06-184,290.004,290.004,140.004,150.0015,927.513,260
2024-06-174,220.004,220.004,000.004,140.0015,889.132,977
2024-06-144,250.004,280.004,090.004,230.0016,234.555,575
2024-06-134,210.004,280.004,160.004,250.0016,311.314,313
2024-06-124,380.004,390.004,180.004,280.0016,426.458,143
2024-06-114,190.004,280.004,140.004,210.0016,157.791,224
2024-06-104,200.004,200.004,050.004,190.0016,081.035,541
2024-06-074,120.004,200.004,120.004,200.0016,119.411,478
← NewerPage 9 of 20 · 1,192 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.