Green Cross Medical Science Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 4,850.00 | 4,960.00 | 4,830.00 | 4,875.00 | 4,875.00 | 105,615 |
| 2023-05-03 | 4,845.00 | 4,980.00 | 4,805.00 | 4,830.00 | 4,830.00 | 42,650 |
| 2023-05-02 | 4,720.00 | 4,945.00 | 4,705.00 | 4,890.00 | 4,890.00 | 77,837 |
| 2023-04-28 | 4,855.00 | 4,895.00 | 4,720.00 | 4,725.00 | 4,725.00 | 87,336 |
| 2023-04-27 | 4,785.00 | 4,905.00 | 4,725.00 | 4,850.00 | 4,850.00 | 66,717 |
| 2023-04-26 | 4,820.00 | 4,930.00 | 4,755.00 | 4,800.00 | 4,800.00 | 69,738 |
| 2023-04-25 | 4,960.00 | 5,040.00 | 4,815.00 | 4,875.00 | 4,875.00 | 169,765 |
| 2023-04-24 | 5,080.00 | 5,230.00 | 4,945.00 | 4,975.00 | 4,975.00 | 256,060 |
| 2023-04-21 | 5,110.00 | 5,170.00 | 4,990.00 | 5,080.00 | 5,080.00 | 159,574 |
| 2023-04-20 | 5,330.00 | 5,330.00 | 5,100.00 | 5,130.00 | 5,130.00 | 199,729 |
| 2023-04-19 | 5,460.00 | 5,620.00 | 5,330.00 | 5,330.00 | 5,330.00 | 471,741 |
| 2023-04-18 | 5,410.00 | 5,580.00 | 5,310.00 | 5,390.00 | 5,390.00 | 568,338 |
| 2023-04-17 | 5,600.00 | 5,830.00 | 5,160.00 | 5,470.00 | 5,470.00 | 1,682,404 |
| 2023-04-14 | 5,440.00 | 6,110.00 | 5,380.00 | 5,720.00 | 5,720.00 | 3,483,469 |
| 2023-04-13 | 5,370.00 | 5,420.00 | 5,050.00 | 5,340.00 | 5,340.00 | 739,863 |
| 2023-04-12 | 4,790.00 | 5,350.00 | 4,705.00 | 5,240.00 | 5,240.00 | 1,521,688 |
| 2023-04-11 | 4,735.00 | 4,740.00 | 4,540.00 | 4,720.00 | 4,720.00 | 97,933 |
| 2023-04-10 | 4,980.00 | 5,030.00 | 4,715.00 | 4,735.00 | 4,735.00 | 231,025 |
| 2023-04-07 | 4,780.00 | 4,840.00 | 4,710.00 | 4,805.00 | 4,805.00 | 61,307 |
| 2023-04-06 | 4,775.00 | 4,775.00 | 4,685.00 | 4,750.00 | 4,750.00 | 37,833 |
| 2023-04-05 | 4,670.00 | 4,945.00 | 4,630.00 | 4,800.00 | 4,800.00 | 170,394 |
| 2023-04-04 | 4,485.00 | 4,670.00 | 4,460.00 | 4,670.00 | 4,670.00 | 106,157 |
| 2023-04-03 | 4,430.00 | 4,510.00 | 4,430.00 | 4,465.00 | 4,465.00 | 25,059 |
| 2023-03-31 | 4,550.00 | 4,550.00 | 4,435.00 | 4,450.00 | 4,450.00 | 49,324 |
| 2023-03-30 | 4,500.00 | 4,550.00 | 4,425.00 | 4,540.00 | 4,540.00 | 63,647 |
| 2023-03-29 | 4,530.00 | 4,530.00 | 4,465.00 | 4,500.00 | 4,500.00 | 29,515 |
| 2023-03-28 | 4,470.00 | 4,530.00 | 4,470.00 | 4,530.00 | 4,530.00 | 41,747 |
| 2023-03-27 | 4,455.00 | 4,505.00 | 4,355.00 | 4,470.00 | 4,470.00 | 85,269 |
| 2023-03-24 | 4,430.00 | 4,515.00 | 4,425.00 | 4,470.00 | 4,470.00 | 58,887 |
| 2023-03-23 | 4,560.00 | 4,600.00 | 4,445.00 | 4,470.00 | 4,470.00 | 98,639 |
| 2023-03-22 | 4,690.00 | 4,690.00 | 4,565.00 | 4,600.00 | 4,600.00 | 74,441 |
| 2023-03-21 | 4,720.00 | 4,800.00 | 4,635.00 | 4,650.00 | 4,650.00 | 52,914 |
| 2023-03-20 | 4,630.00 | 4,825.00 | 4,625.00 | 4,735.00 | 4,735.00 | 50,152 |
| 2023-03-17 | 4,610.00 | 4,705.00 | 4,550.00 | 4,685.00 | 4,685.00 | 90,943 |
| 2023-03-16 | 4,715.00 | 4,715.00 | 4,550.00 | 4,590.00 | 4,590.00 | 59,396 |
| 2023-03-15 | 4,790.00 | 4,790.00 | 4,670.00 | 4,690.00 | 4,690.00 | 65,093 |
| 2023-03-14 | 4,820.00 | 4,945.00 | 4,670.00 | 4,710.00 | 4,710.00 | 168,875 |
| 2023-03-13 | 4,990.00 | 5,020.00 | 4,695.00 | 4,810.00 | 4,810.00 | 173,740 |
| 2023-03-10 | 5,060.00 | 5,090.00 | 4,975.00 | 5,020.00 | 5,020.00 | 61,227 |
| 2023-03-09 | 5,100.00 | 5,170.00 | 5,020.00 | 5,070.00 | 5,070.00 | 26,770 |
| 2023-03-08 | 5,190.00 | 5,190.00 | 5,070.00 | 5,100.00 | 5,100.00 | 32,912 |
| 2023-03-07 | 5,050.00 | 5,210.00 | 5,050.00 | 5,190.00 | 5,190.00 | 60,615 |
| 2023-03-06 | 5,150.00 | 5,150.00 | 5,030.00 | 5,100.00 | 5,100.00 | 52,185 |
| 2023-03-03 | 5,040.00 | 5,150.00 | 5,040.00 | 5,110.00 | 5,110.00 | 33,412 |
| 2023-03-02 | 4,990.00 | 5,070.00 | 4,975.00 | 5,050.00 | 5,050.00 | 41,889 |
| 2023-02-28 | 4,960.00 | 5,060.00 | 4,960.00 | 4,980.00 | 4,980.00 | 37,077 |
| 2023-02-27 | 5,080.00 | 5,100.00 | 4,960.00 | 4,985.00 | 4,985.00 | 56,989 |
| 2023-02-24 | 5,220.00 | 5,260.00 | 5,090.00 | 5,100.00 | 5,100.00 | 60,813 |
| 2023-02-23 | 5,240.00 | 5,280.00 | 5,210.00 | 5,240.00 | 5,240.00 | 18,746 |
| 2023-02-22 | 5,210.00 | 5,260.00 | 5,180.00 | 5,260.00 | 5,260.00 | 35,582 |
| 2023-02-21 | 5,290.00 | 5,310.00 | 5,220.00 | 5,270.00 | 5,270.00 | 35,085 |
| 2023-02-20 | 5,190.00 | 5,290.00 | 5,130.00 | 5,280.00 | 5,280.00 | 42,351 |
| 2023-02-17 | 5,200.00 | 5,220.00 | 5,120.00 | 5,150.00 | 5,150.00 | 47,782 |
| 2023-02-16 | 5,180.00 | 5,260.00 | 5,180.00 | 5,220.00 | 5,220.00 | 48,220 |
| 2023-02-15 | 5,300.00 | 5,310.00 | 5,170.00 | 5,180.00 | 5,180.00 | 77,269 |
| 2023-02-14 | 5,270.00 | 5,340.00 | 5,270.00 | 5,310.00 | 5,310.00 | 43,336 |
| 2023-02-13 | 5,300.00 | 5,340.00 | 5,260.00 | 5,280.00 | 5,280.00 | 54,170 |
| 2023-02-10 | 5,460.00 | 5,480.00 | 5,330.00 | 5,340.00 | 5,340.00 | 95,421 |
| 2023-02-09 | 5,520.00 | 5,520.00 | 5,430.00 | 5,460.00 | 5,460.00 | 67,141 |
| 2023-02-08 | 5,510.00 | 5,550.00 | 5,460.00 | 5,520.00 | 5,520.00 | 64,908 |
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.