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
2023-11-013,695.004,200.003,675.003,815.003,815.00753,226
2023-10-313,750.003,830.003,680.003,680.003,680.0012,230
2023-10-303,720.003,760.003,680.003,750.003,750.0013,675
2023-10-273,790.003,850.003,675.003,720.003,720.0022,163
2023-10-263,785.003,855.003,675.003,720.003,720.0029,276
2023-10-253,600.004,170.003,595.003,785.003,785.00290,779
2023-10-243,565.003,620.003,490.003,600.003,600.0027,552
2023-10-233,550.003,625.003,525.003,565.003,565.0032,804
2023-10-203,655.003,735.003,570.003,595.003,595.0042,727
2023-10-193,850.003,850.003,665.003,695.003,695.0074,715
2023-10-183,920.003,930.003,850.003,875.003,875.0020,657
2023-10-173,845.003,950.003,845.003,920.003,920.0024,639
2023-10-164,015.004,015.003,880.003,895.003,895.0024,528
2023-10-134,035.004,090.003,970.003,985.003,985.0021,604
2023-10-124,015.004,045.004,010.004,035.004,035.0014,844
2023-10-113,900.004,060.003,900.004,045.004,045.0022,439
2023-10-103,885.003,950.003,880.003,910.003,910.0026,567
2023-10-063,830.003,975.003,830.003,885.003,885.0032,283
2023-10-053,920.004,000.003,885.003,885.003,885.0022,817
2023-10-044,010.004,010.003,915.003,920.003,920.0030,169
2023-09-273,915.004,080.003,900.004,015.004,015.0066,481
2023-09-264,025.004,640.003,985.003,985.003,985.00756,069
2023-09-254,040.004,110.004,030.004,040.004,040.0020,211
2023-09-224,005.004,055.003,990.004,040.004,040.0023,296
2023-09-214,100.004,100.004,045.004,045.004,045.0050,115
2023-09-204,185.004,195.004,095.004,125.004,125.0037,774
2023-09-194,280.004,280.004,185.004,185.004,185.0033,888
2023-09-184,240.004,450.004,210.004,280.004,280.0090,687
2023-09-154,230.004,250.004,210.004,240.004,240.0022,250
2023-09-144,305.004,305.004,005.004,210.004,210.00101,190
2023-09-134,360.004,375.004,250.004,280.004,280.0048,917
2023-09-124,415.004,460.004,355.004,395.004,395.0079,544
2023-09-114,370.004,530.004,255.004,395.004,395.00177,022
2023-09-084,170.004,340.004,170.004,250.004,250.0045,064
2023-09-074,315.004,365.004,170.004,190.004,190.0033,821
2023-09-064,235.004,355.004,180.004,275.004,275.0044,062
2023-09-054,230.004,275.004,200.004,220.004,220.0022,569
2023-09-044,320.004,320.004,235.004,260.004,260.0034,272
2023-09-014,330.004,425.004,295.004,320.004,320.0039,562
2023-08-314,395.004,570.004,375.004,380.004,380.00120,997
2023-08-304,355.004,430.004,355.004,395.004,395.0023,840
2023-08-294,260.004,370.004,230.004,350.004,350.0027,679
2023-08-284,255.004,260.004,225.004,235.004,235.0026,392
2023-08-254,200.004,280.004,195.004,255.004,255.0019,382
2023-08-244,235.004,300.004,190.004,220.004,220.0041,301
2023-08-234,385.004,385.004,225.004,235.004,235.0056,483
2023-08-224,455.004,455.004,335.004,365.004,365.0033,678
2023-08-214,260.004,490.004,260.004,390.004,390.0050,907
2023-08-184,260.004,315.004,225.004,305.004,305.0040,893
2023-08-174,300.004,390.004,265.004,300.004,300.0044,050
2023-08-164,450.004,575.004,395.004,415.004,415.0098,044
2023-08-144,640.004,640.004,540.004,550.004,550.0048,265
2023-08-114,600.004,670.004,565.004,625.004,625.0028,323
2023-08-104,560.004,695.004,560.004,620.004,620.0053,040
2023-08-094,450.004,645.004,450.004,605.004,605.00101,997
2023-08-084,530.004,565.004,420.004,480.004,480.0071,626
2023-08-074,630.004,695.004,450.004,580.004,580.00117,438
2023-08-044,845.005,000.004,460.004,530.004,530.00226,194
2023-08-034,275.004,705.004,250.004,445.004,445.00352,393
2023-08-024,320.004,380.004,255.004,310.004,310.0050,658
← NewerPage 13 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.