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
2024-01-294,440.004,535.004,385.004,440.004,440.0055,347
2024-01-264,395.004,480.004,355.004,440.004,440.0039,183
2024-01-254,515.004,515.004,360.004,400.004,400.0055,616
2024-01-244,510.004,540.004,435.004,515.004,515.0056,623
2024-01-234,500.004,565.004,440.004,510.004,510.0046,916
2024-01-224,475.004,550.004,455.004,500.004,500.0073,114
2024-01-194,325.004,575.004,305.004,475.004,475.00163,787
2024-01-184,200.004,330.004,200.004,325.004,325.0044,741
2024-01-174,395.004,395.004,170.004,220.004,220.00124,376
2024-01-164,325.004,460.004,305.004,350.004,350.0061,139
2024-01-154,400.004,475.004,305.004,325.004,325.00133,067
2024-01-124,700.004,700.004,450.004,450.004,450.00178,346
2024-01-114,650.004,695.004,605.004,690.004,690.0048,671
2024-01-104,770.004,900.004,620.004,630.004,630.00100,887
2024-01-094,650.004,775.004,625.004,730.004,730.00100,940
2024-01-084,715.004,715.004,570.004,650.004,650.00136,846
2024-01-054,720.004,800.004,670.004,715.004,715.00137,920
2024-01-044,890.004,895.004,660.004,715.004,715.00252,503
2024-01-034,800.004,960.004,755.004,950.004,950.00369,436
2024-01-024,760.004,850.004,730.004,845.004,845.00195,934
2023-12-284,780.004,795.004,685.004,770.004,770.00148,912
2023-12-274,530.004,900.004,530.004,730.004,730.00435,621
2023-12-264,610.004,730.004,550.004,555.004,555.00140,426
2023-12-224,695.004,700.004,505.004,600.004,600.00186,565
2023-12-214,700.004,845.004,595.004,645.004,645.00197,046
2023-12-204,645.004,820.004,645.004,775.004,775.00216,249
2023-12-194,605.004,780.004,530.004,705.004,705.00303,411
2023-12-184,680.004,820.004,600.004,610.004,610.00571,504
2023-12-154,600.004,610.004,475.004,600.004,600.00208,839
2023-12-144,520.004,640.004,510.004,630.004,630.00257,033
2023-12-134,690.004,695.004,480.004,490.004,490.00338,863
2023-12-124,765.004,775.004,615.004,720.004,720.00376,863
2023-12-115,000.005,040.004,735.004,765.004,765.00540,131
2023-12-085,040.005,070.004,870.005,050.005,050.00603,367
2023-12-075,300.005,410.004,915.004,980.004,980.001,340,439
2023-12-065,430.005,880.005,020.005,340.005,340.008,413,584
2023-12-054,010.005,260.004,010.005,260.005,260.008,589,087
2023-12-044,140.004,190.004,005.004,050.004,050.0053,685
2023-12-013,945.004,255.003,915.004,140.004,140.00233,236
2023-11-303,945.003,985.003,905.003,935.003,935.0024,128
2023-11-294,040.004,040.003,905.003,945.003,945.0040,644
2023-11-284,060.004,120.004,000.004,020.004,020.0038,938
2023-11-274,000.004,150.004,000.004,060.004,060.0090,005
2023-11-243,980.004,020.003,950.003,990.003,990.0024,492
2023-11-233,975.004,000.003,935.003,960.003,960.0019,042
2023-11-224,000.004,000.003,945.003,975.003,975.0016,813
2023-11-213,930.004,035.003,930.004,010.004,010.0047,094
2023-11-203,990.004,020.003,900.003,920.003,920.0027,072
2023-11-173,950.004,030.003,920.003,940.003,940.0034,269
2023-11-163,930.003,980.003,900.003,950.003,950.0021,557
2023-11-153,890.003,955.003,880.003,930.003,930.0033,681
2023-11-143,830.003,880.003,825.003,875.003,875.0018,949
2023-11-133,860.003,970.003,830.003,830.003,830.0016,352
2023-11-103,905.003,970.003,830.003,850.003,850.0023,822
2023-11-093,995.003,995.003,895.003,905.003,905.0018,018
2023-11-083,950.004,045.003,910.003,945.003,945.0039,675
2023-11-073,910.004,020.003,905.003,920.003,920.0056,177
2023-11-063,895.003,915.003,830.003,905.003,905.0079,562
2023-11-033,820.003,885.003,775.003,870.003,870.0057,612
2023-11-023,825.003,840.003,775.003,795.003,795.00102,110
← NewerPage 12 of 21 · 1,223 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.