Green Cross Medical Science Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5,450.00 | 5,530.00 | 5,440.00 | 5,500.00 | 5,500.00 | 49,624 |
| 2023-02-06 | 5,610.00 | 5,610.00 | 5,460.00 | 5,490.00 | 5,490.00 | 62,910 |
| 2023-02-03 | 5,580.00 | 5,620.00 | 5,520.00 | 5,560.00 | 5,560.00 | 69,025 |
| 2023-02-02 | 5,560.00 | 5,620.00 | 5,490.00 | 5,580.00 | 5,580.00 | 132,512 |
| 2023-02-01 | 5,310.00 | 5,460.00 | 5,310.00 | 5,430.00 | 5,430.00 | 115,960 |
| 2023-01-31 | 5,410.00 | 5,410.00 | 5,320.00 | 5,340.00 | 5,340.00 | 53,265 |
| 2023-01-30 | 5,490.00 | 5,510.00 | 5,270.00 | 5,420.00 | 5,420.00 | 73,096 |
| 2023-01-27 | 5,470.00 | 5,540.00 | 5,400.00 | 5,490.00 | 5,490.00 | 61,149 |
| 2023-01-26 | 5,400.00 | 5,460.00 | 5,350.00 | 5,460.00 | 5,460.00 | 67,655 |
| 2023-01-25 | 5,340.00 | 5,410.00 | 5,320.00 | 5,400.00 | 5,400.00 | 37,453 |
| 2023-01-20 | 5,310.00 | 5,340.00 | 5,290.00 | 5,320.00 | 5,320.00 | 41,730 |
| 2023-01-19 | 5,330.00 | 5,370.00 | 5,300.00 | 5,310.00 | 5,310.00 | 68,293 |
| 2023-01-18 | 5,410.00 | 5,410.00 | 5,320.00 | 5,330.00 | 5,330.00 | 59,976 |
| 2023-01-17 | 5,450.00 | 5,540.00 | 5,400.00 | 5,410.00 | 5,410.00 | 80,375 |
| 2023-01-16 | 5,540.00 | 5,640.00 | 5,480.00 | 5,500.00 | 5,500.00 | 93,082 |
| 2023-01-13 | 5,610.00 | 5,650.00 | 5,530.00 | 5,570.00 | 5,570.00 | 89,633 |
| 2023-01-12 | 5,670.00 | 5,670.00 | 5,560.00 | 5,610.00 | 5,610.00 | 58,891 |
| 2023-01-11 | 5,670.00 | 5,680.00 | 5,590.00 | 5,630.00 | 5,630.00 | 41,586 |
| 2023-01-10 | 5,650.00 | 5,710.00 | 5,580.00 | 5,590.00 | 5,590.00 | 86,096 |
| 2023-01-09 | 5,580.00 | 5,630.00 | 5,510.00 | 5,590.00 | 5,590.00 | 82,469 |
| 2023-01-06 | 5,420.00 | 5,570.00 | 5,420.00 | 5,540.00 | 5,540.00 | 69,557 |
| 2023-01-05 | 5,550.00 | 5,630.00 | 5,480.00 | 5,480.00 | 5,480.00 | 92,630 |
| 2023-01-04 | 5,370.00 | 5,710.00 | 5,370.00 | 5,540.00 | 5,540.00 | 83,983 |
| 2023-01-03 | 5,580.00 | 5,630.00 | 5,340.00 | 5,500.00 | 5,500.00 | 162,034 |
| 2023-01-02 | 5,840.00 | 5,850.00 | 5,610.00 | 5,630.00 | 5,630.00 | 93,179 |
| 2022-12-29 | 5,750.00 | 5,880.00 | 5,590.00 | 5,780.00 | 5,780.00 | 153,361 |
| 2022-12-28 | 5,880.00 | 6,000.00 | 5,720.00 | 5,780.00 | 5,780.00 | 134,718 |
| 2022-12-27 | 5,930.00 | 6,040.00 | 5,890.00 | 5,900.00 | 5,900.00 | 146,668 |
| 2022-12-26 | 5,930.00 | 6,050.00 | 5,880.00 | 5,940.00 | 5,940.00 | 138,382 |
| 2022-12-23 | 6,150.00 | 6,170.00 | 5,880.00 | 5,880.00 | 5,880.00 | 234,155 |
| 2022-12-22 | 6,330.00 | 6,330.00 | 6,170.00 | 6,210.00 | 6,210.00 | 212,334 |
| 2022-12-21 | 6,300.00 | 6,320.00 | 6,060.00 | 6,260.00 | 6,260.00 | 267,695 |
| 2022-12-20 | 6,330.00 | 6,430.00 | 6,070.00 | 6,250.00 | 6,250.00 | 449,947 |
| 2022-12-19 | 6,480.00 | 6,490.00 | 6,210.00 | 6,230.00 | 6,230.00 | 584,269 |
| 2022-12-16 | 6,000.00 | 6,500.00 | 5,960.00 | 6,470.00 | 6,470.00 | 1,274,187 |
| 2022-12-15 | 6,090.00 | 6,240.00 | 6,040.00 | 6,160.00 | 6,160.00 | 401,873 |
| 2022-12-14 | 5,980.00 | 6,130.00 | 5,910.00 | 6,030.00 | 6,030.00 | 719,394 |
| 2022-12-13 | 5,850.00 | 6,040.00 | 5,750.00 | 5,860.00 | 5,860.00 | 483,205 |
| 2022-12-12 | 5,600.00 | 6,030.00 | 5,530.00 | 5,680.00 | 5,680.00 | 868,849 |
| 2022-12-09 | 5,730.00 | 5,900.00 | 5,640.00 | 5,640.00 | 5,640.00 | 287,235 |
| 2022-12-08 | 6,070.00 | 6,150.00 | 5,690.00 | 5,720.00 | 5,720.00 | 735,462 |
| 2022-12-07 | 5,850.00 | 6,020.00 | 5,600.00 | 5,980.00 | 5,980.00 | 1,046,791 |
| 2022-12-06 | 5,760.00 | 5,760.00 | 5,600.00 | 5,600.00 | 5,600.00 | 119,088 |
| 2022-12-05 | 5,760.00 | 5,950.00 | 5,710.00 | 5,820.00 | 5,820.00 | 220,341 |
| 2022-12-02 | 5,470.00 | 6,160.00 | 5,460.00 | 5,760.00 | 5,760.00 | 1,455,597 |
| 2022-12-01 | 5,490.00 | 5,530.00 | 5,430.00 | 5,430.00 | 5,430.00 | 109,173 |
| 2022-11-30 | 5,430.00 | 5,460.00 | 5,340.00 | 5,390.00 | 5,390.00 | 127,470 |
| 2022-11-29 | 5,370.00 | 5,480.00 | 5,310.00 | 5,430.00 | 5,430.00 | 63,901 |
| 2022-11-28 | 5,610.00 | 5,610.00 | 5,400.00 | 5,400.00 | 5,400.00 | 80,588 |
| 2022-11-25 | 5,740.00 | 5,740.00 | 5,570.00 | 5,610.00 | 5,610.00 | 59,146 |
| 2022-11-24 | 5,670.00 | 5,720.00 | 5,650.00 | 5,690.00 | 5,690.00 | 88,133 |
| 2022-11-23 | 5,630.00 | 5,750.00 | 5,570.00 | 5,660.00 | 5,660.00 | 143,108 |
| 2022-11-22 | 5,530.00 | 5,650.00 | 5,490.00 | 5,510.00 | 5,510.00 | 86,132 |
| 2022-11-21 | 5,860.00 | 5,930.00 | 5,550.00 | 5,560.00 | 5,560.00 | 239,102 |
| 2022-11-18 | 5,930.00 | 6,120.00 | 5,720.00 | 5,970.00 | 5,970.00 | 419,729 |
| 2022-11-17 | 5,920.00 | 6,030.00 | 5,850.00 | 5,920.00 | 5,920.00 | 255,451 |
| 2022-11-16 | 6,460.00 | 6,790.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,841,575 |
| 2022-11-15 | 5,590.00 | 5,840.00 | 5,590.00 | 5,800.00 | 5,800.00 | 195,948 |
| 2022-11-14 | 5,500.00 | 5,620.00 | 5,470.00 | 5,590.00 | 5,590.00 | 74,973 |
| 2022-11-11 | 5,500.00 | 5,590.00 | 5,460.00 | 5,470.00 | 5,470.00 | 131,101 |
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.