Green Cross Medical Science Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4,195.00 | 4,350.00 | 4,190.00 | 4,310.00 | 4,310.00 | 56,643 |
| 2023-07-31 | 4,155.00 | 4,225.00 | 4,120.00 | 4,170.00 | 4,170.00 | 38,710 |
| 2023-07-28 | 4,025.00 | 4,250.00 | 4,015.00 | 4,155.00 | 4,155.00 | 64,725 |
| 2023-07-27 | 3,880.00 | 4,085.00 | 3,880.00 | 4,015.00 | 4,015.00 | 54,270 |
| 2023-07-26 | 4,175.00 | 4,190.00 | 3,875.00 | 3,920.00 | 3,920.00 | 92,779 |
| 2023-07-25 | 4,360.00 | 4,360.00 | 4,180.00 | 4,180.00 | 4,180.00 | 75,589 |
| 2023-07-24 | 4,435.00 | 4,480.00 | 4,305.00 | 4,305.00 | 4,305.00 | 62,820 |
| 2023-07-21 | 4,365.00 | 4,530.00 | 4,300.00 | 4,470.00 | 4,470.00 | 115,850 |
| 2023-07-20 | 4,260.00 | 4,350.00 | 4,245.00 | 4,315.00 | 4,315.00 | 31,863 |
| 2023-07-19 | 4,300.00 | 4,300.00 | 4,215.00 | 4,285.00 | 4,285.00 | 44,247 |
| 2023-07-18 | 4,400.00 | 4,410.00 | 4,300.00 | 4,300.00 | 4,300.00 | 63,882 |
| 2023-07-17 | 4,395.00 | 4,430.00 | 4,320.00 | 4,385.00 | 4,385.00 | 48,548 |
| 2023-07-14 | 4,455.00 | 4,475.00 | 4,380.00 | 4,395.00 | 4,395.00 | 31,397 |
| 2023-07-13 | 4,415.00 | 4,550.00 | 4,415.00 | 4,455.00 | 4,455.00 | 50,132 |
| 2023-07-12 | 4,350.00 | 4,455.00 | 4,320.00 | 4,390.00 | 4,390.00 | 30,618 |
| 2023-07-11 | 4,305.00 | 4,370.00 | 4,305.00 | 4,350.00 | 4,350.00 | 24,691 |
| 2023-07-10 | 4,315.00 | 4,410.00 | 4,290.00 | 4,310.00 | 4,310.00 | 27,645 |
| 2023-07-07 | 4,345.00 | 4,420.00 | 4,310.00 | 4,315.00 | 4,315.00 | 45,939 |
| 2023-07-06 | 4,460.00 | 4,485.00 | 4,345.00 | 4,355.00 | 4,355.00 | 43,751 |
| 2023-07-05 | 4,445.00 | 4,505.00 | 4,430.00 | 4,460.00 | 4,460.00 | 32,123 |
| 2023-07-04 | 4,505.00 | 4,625.00 | 4,445.00 | 4,460.00 | 4,460.00 | 52,228 |
| 2023-07-03 | 4,500.00 | 4,580.00 | 4,480.00 | 4,505.00 | 4,505.00 | 60,803 |
| 2023-06-30 | 4,400.00 | 4,560.00 | 4,380.00 | 4,500.00 | 4,500.00 | 58,148 |
| 2023-06-29 | 4,445.00 | 4,490.00 | 4,410.00 | 4,410.00 | 4,410.00 | 38,603 |
| 2023-06-28 | 4,485.00 | 4,530.00 | 4,450.00 | 4,465.00 | 4,465.00 | 37,832 |
| 2023-06-27 | 4,490.00 | 4,500.00 | 4,465.00 | 4,485.00 | 4,485.00 | 23,043 |
| 2023-06-26 | 4,450.00 | 4,525.00 | 4,430.00 | 4,505.00 | 4,505.00 | 20,101 |
| 2023-06-23 | 4,520.00 | 4,565.00 | 4,475.00 | 4,475.00 | 4,475.00 | 44,495 |
| 2023-06-22 | 4,555.00 | 4,635.00 | 4,525.00 | 4,525.00 | 4,525.00 | 28,861 |
| 2023-06-21 | 4,600.00 | 4,625.00 | 4,565.00 | 4,580.00 | 4,580.00 | 41,829 |
| 2023-06-20 | 4,660.00 | 4,660.00 | 4,605.00 | 4,605.00 | 4,605.00 | 39,558 |
| 2023-06-19 | 4,645.00 | 4,650.00 | 4,620.00 | 4,645.00 | 4,645.00 | 27,608 |
| 2023-06-16 | 4,645.00 | 4,740.00 | 4,645.00 | 4,645.00 | 4,645.00 | 41,506 |
| 2023-06-15 | 4,705.00 | 4,735.00 | 4,640.00 | 4,645.00 | 4,645.00 | 60,226 |
| 2023-06-14 | 4,790.00 | 4,790.00 | 4,705.00 | 4,705.00 | 4,705.00 | 59,721 |
| 2023-06-13 | 4,785.00 | 4,885.00 | 4,750.00 | 4,760.00 | 4,760.00 | 56,905 |
| 2023-06-12 | 4,790.00 | 4,820.00 | 4,770.00 | 4,770.00 | 4,770.00 | 80,437 |
| 2023-06-09 | 4,770.00 | 5,240.00 | 4,770.00 | 4,790.00 | 4,790.00 | 641,496 |
| 2023-06-08 | 4,800.00 | 4,870.00 | 4,755.00 | 4,790.00 | 4,790.00 | 22,377 |
| 2023-06-07 | 4,770.00 | 4,870.00 | 4,770.00 | 4,800.00 | 4,800.00 | 22,763 |
| 2023-06-05 | 4,820.00 | 4,940.00 | 4,800.00 | 4,805.00 | 4,805.00 | 33,160 |
| 2023-06-02 | 4,820.00 | 4,885.00 | 4,795.00 | 4,820.00 | 4,820.00 | 24,012 |
| 2023-06-01 | 4,745.00 | 4,835.00 | 4,710.00 | 4,790.00 | 4,790.00 | 36,929 |
| 2023-05-31 | 4,760.00 | 4,790.00 | 4,730.00 | 4,745.00 | 4,745.00 | 23,969 |
| 2023-05-30 | 4,830.00 | 4,830.00 | 4,735.00 | 4,760.00 | 4,760.00 | 41,609 |
| 2023-05-26 | 4,875.00 | 4,940.00 | 4,760.00 | 4,770.00 | 4,770.00 | 45,346 |
| 2023-05-25 | 4,960.00 | 4,980.00 | 4,865.00 | 4,880.00 | 4,880.00 | 43,945 |
| 2023-05-24 | 4,900.00 | 5,030.00 | 4,845.00 | 4,960.00 | 4,960.00 | 111,355 |
| 2023-05-23 | 4,755.00 | 5,200.00 | 4,725.00 | 4,905.00 | 4,905.00 | 524,951 |
| 2023-05-22 | 4,700.00 | 4,755.00 | 4,680.00 | 4,725.00 | 4,725.00 | 31,158 |
| 2023-05-19 | 4,670.00 | 4,700.00 | 4,665.00 | 4,680.00 | 4,680.00 | 36,668 |
| 2023-05-18 | 4,720.00 | 4,730.00 | 4,650.00 | 4,685.00 | 4,685.00 | 26,897 |
| 2023-05-17 | 4,615.00 | 4,715.00 | 4,585.00 | 4,695.00 | 4,695.00 | 34,735 |
| 2023-05-16 | 4,635.00 | 4,725.00 | 4,615.00 | 4,635.00 | 4,635.00 | 80,150 |
| 2023-05-15 | 4,725.00 | 4,755.00 | 4,585.00 | 4,635.00 | 4,635.00 | 70,405 |
| 2023-05-12 | 4,760.00 | 4,840.00 | 4,665.00 | 4,720.00 | 4,720.00 | 105,541 |
| 2023-05-11 | 4,900.00 | 4,970.00 | 4,760.00 | 4,760.00 | 4,760.00 | 66,380 |
| 2023-05-10 | 4,900.00 | 4,940.00 | 4,840.00 | 4,885.00 | 4,885.00 | 33,902 |
| 2023-05-09 | 4,875.00 | 4,935.00 | 4,835.00 | 4,920.00 | 4,920.00 | 68,589 |
| 2023-05-08 | 4,875.00 | 4,960.00 | 4,870.00 | 4,870.00 | 4,870.00 | 56,420 |
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.