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%
← 142280.KQ stock page

Green Cross Medical Science Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-254,035.004,135.004,035.004,110.004,110.0059,748
2024-07-244,020.004,225.004,020.004,090.004,090.00204,300
2024-07-234,025.004,085.004,015.004,050.004,050.0065,893
2024-07-224,095.004,160.003,980.004,025.004,025.00104,872
2024-07-194,150.004,175.004,010.004,015.004,015.00107,351
2024-07-183,940.004,630.003,940.004,110.004,110.001,931,837
2024-07-173,900.003,950.003,900.003,925.003,925.0021,105
2024-07-163,920.003,920.003,880.003,905.003,905.0012,651
2024-07-153,915.003,945.003,915.003,920.003,920.0011,975
2024-07-123,900.003,945.003,875.003,925.003,925.0020,650
2024-07-113,950.003,950.003,890.003,900.003,900.0011,146
2024-07-103,895.003,920.003,860.003,885.003,885.0012,614
2024-07-093,800.003,895.003,790.003,895.003,895.0031,463
2024-07-083,790.003,825.003,780.003,815.003,815.0030,503
2024-07-053,805.003,870.003,800.003,805.003,805.0017,440
2024-07-043,800.003,830.003,780.003,785.003,785.0012,223
2024-07-033,810.003,845.003,790.003,800.003,800.0014,878
2024-07-023,845.003,865.003,795.003,840.003,840.0030,866
2024-07-013,850.003,880.003,850.003,870.003,870.0012,846
2024-06-283,835.003,860.003,815.003,840.003,840.0014,993
2024-06-273,890.003,920.003,860.003,860.003,860.0017,802
2024-06-263,845.003,980.003,845.003,855.003,855.0024,218
2024-06-253,930.003,930.003,875.003,890.003,890.0020,679
2024-06-243,980.003,980.003,900.003,910.003,910.0024,620
2024-06-213,980.003,980.003,940.003,960.003,960.0020,510
2024-06-204,000.004,000.003,955.003,980.003,980.0025,001
2024-06-194,045.004,045.003,980.003,980.003,980.0032,087
2024-06-184,120.004,120.004,005.004,050.004,050.0025,100
2024-06-174,070.004,085.004,040.004,060.004,060.0019,758
2024-06-144,070.004,070.004,030.004,070.004,070.0042,558
2024-06-134,050.004,090.004,050.004,070.004,070.0016,689
2024-06-124,070.004,100.004,040.004,070.004,070.0014,282
2024-06-114,030.004,065.004,025.004,060.004,060.0025,724
2024-06-104,125.004,125.004,025.004,065.004,065.0021,153
2024-06-074,095.004,115.004,045.004,075.004,075.0028,361
2024-06-054,150.004,150.004,055.004,070.004,070.0030,154
2024-06-044,090.004,230.004,050.004,150.004,150.0052,259
2024-06-034,095.004,145.004,055.004,080.004,080.0018,916
2024-05-314,075.004,095.004,005.004,095.004,095.0018,995
2024-05-304,105.004,105.004,000.004,075.004,075.0020,604
2024-05-294,100.004,290.004,080.004,080.004,080.00144,852
2024-05-284,085.004,085.004,040.004,040.004,040.0019,000
2024-05-274,085.004,105.004,060.004,065.004,065.0023,260
2024-05-244,030.004,105.004,025.004,085.004,085.0051,228
2024-05-234,115.004,115.004,040.004,085.004,085.0032,320
2024-05-224,100.004,130.004,065.004,090.004,090.0016,555
2024-05-214,100.004,105.004,055.004,105.004,105.0022,504
2024-05-204,060.004,105.004,055.004,060.004,060.0013,162
2024-05-174,075.004,120.004,070.004,100.004,100.008,859
2024-05-164,090.004,145.004,075.004,100.004,100.0020,504
2024-05-144,085.004,125.004,070.004,085.004,085.0012,385
2024-05-134,160.004,160.004,050.004,085.004,085.007,986
2024-05-104,060.004,105.004,060.004,085.004,085.009,698
2024-05-094,070.004,115.004,070.004,080.004,080.0014,275
2024-05-084,110.004,110.004,050.004,100.004,100.0022,293
2024-05-074,120.004,120.004,070.004,100.004,100.0013,001
2024-05-034,065.004,120.004,060.004,100.004,100.0023,043
2024-05-024,025.004,070.004,020.004,065.004,065.0013,125
2024-04-304,080.004,100.004,035.004,070.004,070.008,854
2024-04-294,045.004,100.004,010.004,080.004,080.0017,732
← NewerPage 10 of 21 · 1,227 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.