Green Cross Medical Science Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,105.00 | 4,130.00 | 4,050.00 | 4,055.00 | 4,055.00 | 8,847 |
| 2024-04-25 | 4,090.00 | 4,150.00 | 4,040.00 | 4,105.00 | 4,105.00 | 37,868 |
| 2024-04-24 | 4,110.00 | 4,115.00 | 4,085.00 | 4,085.00 | 4,085.00 | 14,882 |
| 2024-04-23 | 4,110.00 | 4,125.00 | 4,075.00 | 4,085.00 | 4,085.00 | 10,378 |
| 2024-04-22 | 3,995.00 | 4,115.00 | 3,995.00 | 4,115.00 | 4,115.00 | 28,108 |
| 2024-04-19 | 4,020.00 | 4,020.00 | 3,940.00 | 3,995.00 | 3,995.00 | 23,967 |
| 2024-04-18 | 3,980.00 | 4,085.00 | 3,965.00 | 4,020.00 | 4,020.00 | 11,611 |
| 2024-04-17 | 3,965.00 | 4,010.00 | 3,960.00 | 3,980.00 | 3,980.00 | 21,880 |
| 2024-04-16 | 4,020.00 | 4,020.00 | 3,960.00 | 3,990.00 | 3,990.00 | 28,299 |
| 2024-04-15 | 4,085.00 | 4,085.00 | 3,985.00 | 4,000.00 | 4,000.00 | 19,158 |
| 2024-04-12 | 4,010.00 | 4,100.00 | 4,005.00 | 4,060.00 | 4,060.00 | 19,976 |
| 2024-04-11 | 4,050.00 | 4,050.00 | 3,985.00 | 4,005.00 | 4,005.00 | 38,539 |
| 2024-04-09 | 4,070.00 | 4,110.00 | 4,050.00 | 4,070.00 | 4,070.00 | 36,888 |
| 2024-04-08 | 4,150.00 | 4,150.00 | 4,075.00 | 4,110.00 | 4,110.00 | 16,969 |
| 2024-04-05 | 4,145.00 | 4,175.00 | 4,090.00 | 4,115.00 | 4,115.00 | 37,964 |
| 2024-04-04 | 4,195.00 | 4,220.00 | 4,155.00 | 4,165.00 | 4,165.00 | 25,159 |
| 2024-04-03 | 4,310.00 | 4,310.00 | 4,160.00 | 4,200.00 | 4,200.00 | 78,690 |
| 2024-04-02 | 4,475.00 | 4,475.00 | 4,310.00 | 4,310.00 | 4,310.00 | 50,561 |
| 2024-04-01 | 4,430.00 | 4,490.00 | 4,380.00 | 4,455.00 | 4,455.00 | 33,490 |
| 2024-03-29 | 4,395.00 | 4,450.00 | 4,330.00 | 4,425.00 | 4,425.00 | 47,083 |
| 2024-03-28 | 4,375.00 | 4,450.00 | 4,360.00 | 4,400.00 | 4,400.00 | 24,236 |
| 2024-03-27 | 4,490.00 | 4,490.00 | 4,350.00 | 4,395.00 | 4,395.00 | 50,331 |
| 2024-03-26 | 4,515.00 | 4,585.00 | 4,425.00 | 4,440.00 | 4,440.00 | 43,727 |
| 2024-03-25 | 4,535.00 | 4,640.00 | 4,450.00 | 4,515.00 | 4,515.00 | 122,184 |
| 2024-03-22 | 4,385.00 | 4,590.00 | 4,330.00 | 4,520.00 | 4,520.00 | 127,470 |
| 2024-03-21 | 4,360.00 | 4,460.00 | 4,295.00 | 4,400.00 | 4,400.00 | 107,368 |
| 2024-03-20 | 4,170.00 | 4,680.00 | 4,110.00 | 4,430.00 | 4,430.00 | 589,781 |
| 2024-03-19 | 4,220.00 | 4,220.00 | 4,130.00 | 4,155.00 | 4,155.00 | 29,749 |
| 2024-03-18 | 4,165.00 | 4,230.00 | 4,145.00 | 4,215.00 | 4,215.00 | 26,148 |
| 2024-03-15 | 4,155.00 | 4,205.00 | 4,130.00 | 4,155.00 | 4,155.00 | 20,817 |
| 2024-03-14 | 4,180.00 | 4,360.00 | 4,120.00 | 4,190.00 | 4,190.00 | 61,356 |
| 2024-03-13 | 4,185.00 | 4,230.00 | 4,100.00 | 4,180.00 | 4,180.00 | 45,339 |
| 2024-03-12 | 4,180.00 | 4,220.00 | 4,125.00 | 4,155.00 | 4,155.00 | 45,288 |
| 2024-03-11 | 4,230.00 | 4,305.00 | 4,205.00 | 4,230.00 | 4,230.00 | 45,762 |
| 2024-03-08 | 4,050.00 | 4,270.00 | 4,040.00 | 4,230.00 | 4,230.00 | 72,501 |
| 2024-03-07 | 4,165.00 | 4,175.00 | 4,040.00 | 4,055.00 | 4,055.00 | 29,153 |
| 2024-03-06 | 4,160.00 | 4,185.00 | 4,075.00 | 4,110.00 | 4,110.00 | 58,501 |
| 2024-03-05 | 4,205.00 | 4,265.00 | 4,150.00 | 4,160.00 | 4,160.00 | 52,055 |
| 2024-03-04 | 4,245.00 | 4,285.00 | 4,225.00 | 4,245.00 | 4,245.00 | 27,671 |
| 2024-02-29 | 4,315.00 | 4,350.00 | 4,275.00 | 4,275.00 | 4,275.00 | 32,044 |
| 2024-02-28 | 4,295.00 | 4,350.00 | 4,240.00 | 4,350.00 | 4,350.00 | 37,620 |
| 2024-02-27 | 4,400.00 | 4,405.00 | 4,295.00 | 4,295.00 | 4,295.00 | 66,476 |
| 2024-02-26 | 4,385.00 | 4,420.00 | 4,365.00 | 4,420.00 | 4,420.00 | 32,173 |
| 2024-02-23 | 4,430.00 | 4,445.00 | 4,380.00 | 4,400.00 | 4,400.00 | 38,292 |
| 2024-02-22 | 4,520.00 | 4,520.00 | 4,375.00 | 4,400.00 | 4,400.00 | 72,250 |
| 2024-02-21 | 4,580.00 | 4,660.00 | 4,490.00 | 4,490.00 | 4,490.00 | 77,319 |
| 2024-02-20 | 4,565.00 | 4,620.00 | 4,495.00 | 4,580.00 | 4,580.00 | 55,432 |
| 2024-02-19 | 4,575.00 | 4,650.00 | 4,540.00 | 4,565.00 | 4,565.00 | 146,036 |
| 2024-02-16 | 4,375.00 | 4,490.00 | 4,355.00 | 4,480.00 | 4,480.00 | 57,139 |
| 2024-02-15 | 4,420.00 | 4,440.00 | 4,365.00 | 4,365.00 | 4,365.00 | 69,987 |
| 2024-02-14 | 4,405.00 | 4,445.00 | 4,370.00 | 4,430.00 | 4,430.00 | 28,472 |
| 2024-02-13 | 4,425.00 | 4,465.00 | 4,400.00 | 4,450.00 | 4,450.00 | 41,880 |
| 2024-02-08 | 4,400.00 | 4,450.00 | 4,375.00 | 4,425.00 | 4,425.00 | 32,075 |
| 2024-02-07 | 4,485.00 | 4,485.00 | 4,390.00 | 4,415.00 | 4,415.00 | 40,250 |
| 2024-02-06 | 4,515.00 | 4,565.00 | 4,445.00 | 4,485.00 | 4,485.00 | 45,718 |
| 2024-02-05 | 4,555.00 | 4,590.00 | 4,480.00 | 4,555.00 | 4,555.00 | 43,813 |
| 2024-02-02 | 4,495.00 | 4,600.00 | 4,495.00 | 4,535.00 | 4,535.00 | 49,993 |
| 2024-02-01 | 4,545.00 | 4,605.00 | 4,440.00 | 4,505.00 | 4,505.00 | 67,458 |
| 2024-01-31 | 4,590.00 | 4,625.00 | 4,465.00 | 4,545.00 | 4,545.00 | 85,817 |
| 2024-01-30 | 4,440.00 | 4,615.00 | 4,440.00 | 4,565.00 | 4,565.00 | 88,399 |
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.