Green Cross Medical Science Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 5,340.00 | 5,470.00 | 5,320.00 | 5,410.00 | 5,410.00 | 43,973 |
| 2022-11-09 | 5,540.00 | 5,540.00 | 5,390.00 | 5,410.00 | 5,410.00 | 56,147 |
| 2022-11-08 | 5,330.00 | 5,480.00 | 5,290.00 | 5,410.00 | 5,410.00 | 113,809 |
| 2022-11-07 | 5,250.00 | 5,410.00 | 5,230.00 | 5,300.00 | 5,300.00 | 49,329 |
| 2022-11-04 | 5,230.00 | 5,290.00 | 5,150.00 | 5,230.00 | 5,230.00 | 52,167 |
| 2022-11-03 | 5,400.00 | 5,400.00 | 5,210.00 | 5,270.00 | 5,270.00 | 87,399 |
| 2022-11-02 | 5,400.00 | 5,490.00 | 5,370.00 | 5,420.00 | 5,420.00 | 51,689 |
| 2022-11-01 | 5,390.00 | 5,510.00 | 5,370.00 | 5,460.00 | 5,460.00 | 47,571 |
| 2022-10-31 | 5,460.00 | 5,460.00 | 5,320.00 | 5,420.00 | 5,420.00 | 36,176 |
| 2022-10-28 | 5,320.00 | 5,600.00 | 5,320.00 | 5,370.00 | 5,370.00 | 53,510 |
| 2022-10-27 | 5,310.00 | 5,490.00 | 5,250.00 | 5,390.00 | 5,390.00 | 56,940 |
| 2022-10-26 | 5,290.00 | 5,400.00 | 5,260.00 | 5,270.00 | 5,270.00 | 54,352 |
| 2022-10-25 | 5,330.00 | 5,420.00 | 5,250.00 | 5,280.00 | 5,280.00 | 42,436 |
| 2022-10-24 | 5,300.00 | 5,450.00 | 5,280.00 | 5,300.00 | 5,300.00 | 56,812 |
| 2022-10-21 | 5,320.00 | 5,340.00 | 5,220.00 | 5,240.00 | 5,240.00 | 72,466 |
| 2022-10-20 | 5,440.00 | 5,540.00 | 5,310.00 | 5,400.00 | 5,400.00 | 52,342 |
| 2022-10-19 | 5,630.00 | 5,650.00 | 5,450.00 | 5,460.00 | 5,460.00 | 60,114 |
| 2022-10-18 | 5,390.00 | 5,650.00 | 5,390.00 | 5,590.00 | 5,590.00 | 113,048 |
| 2022-10-17 | 5,040.00 | 5,400.00 | 5,030.00 | 5,340.00 | 5,340.00 | 57,981 |
| 2022-10-14 | 5,080.00 | 5,380.00 | 5,080.00 | 5,200.00 | 5,200.00 | 113,220 |
| 2022-10-13 | 5,300.00 | 5,300.00 | 4,985.00 | 5,050.00 | 5,050.00 | 98,256 |
| 2022-10-12 | 5,340.00 | 5,380.00 | 5,170.00 | 5,250.00 | 5,250.00 | 76,810 |
| 2022-10-11 | 5,660.00 | 5,660.00 | 5,230.00 | 5,340.00 | 5,340.00 | 84,183 |
| 2022-10-07 | 5,740.00 | 5,920.00 | 5,630.00 | 5,660.00 | 5,660.00 | 80,193 |
| 2022-10-06 | 5,800.00 | 5,860.00 | 5,710.00 | 5,750.00 | 5,750.00 | 156,565 |
| 2022-10-05 | 5,660.00 | 5,790.00 | 5,510.00 | 5,620.00 | 5,620.00 | 148,372 |
| 2022-10-04 | 5,490.00 | 5,670.00 | 5,470.00 | 5,630.00 | 5,630.00 | 80,504 |
| 2022-09-30 | 5,060.00 | 5,540.00 | 5,060.00 | 5,480.00 | 5,480.00 | 113,007 |
| 2022-09-29 | 5,240.00 | 5,500.00 | 5,240.00 | 5,350.00 | 5,350.00 | 173,019 |
| 2022-09-28 | 5,350.00 | 5,640.00 | 5,140.00 | 5,190.00 | 5,190.00 | 207,431 |
| 2022-09-27 | 5,230.00 | 5,480.00 | 5,200.00 | 5,370.00 | 5,370.00 | 139,036 |
| 2022-09-26 | 5,450.00 | 5,560.00 | 5,300.00 | 5,310.00 | 5,310.00 | 136,309 |
| 2022-09-23 | 5,800.00 | 5,840.00 | 5,600.00 | 5,610.00 | 5,610.00 | 102,371 |
| 2022-09-22 | 5,950.00 | 5,950.00 | 5,690.00 | 5,890.00 | 5,890.00 | 116,207 |
| 2022-09-21 | 6,100.00 | 6,170.00 | 5,940.00 | 5,970.00 | 5,970.00 | 166,873 |
| 2022-09-20 | 6,030.00 | 6,230.00 | 6,030.00 | 6,160.00 | 6,160.00 | 94,102 |
| 2022-09-19 | 6,230.00 | 6,330.00 | 6,000.00 | 6,020.00 | 6,020.00 | 124,556 |
| 2022-09-16 | 6,590.00 | 6,640.00 | 6,300.00 | 6,300.00 | 6,300.00 | 187,020 |
| 2022-09-15 | 6,730.00 | 6,810.00 | 6,610.00 | 6,660.00 | 6,660.00 | 85,163 |
| 2022-09-14 | 6,590.00 | 6,730.00 | 6,530.00 | 6,680.00 | 6,680.00 | 91,106 |
| 2022-09-13 | 6,710.00 | 6,830.00 | 6,710.00 | 6,790.00 | 6,790.00 | 88,025 |
| 2022-09-08 | 6,590.00 | 6,940.00 | 6,510.00 | 6,680.00 | 6,680.00 | 128,066 |
| 2022-09-07 | 6,650.00 | 6,740.00 | 6,500.00 | 6,540.00 | 6,540.00 | 114,739 |
| 2022-09-06 | 6,580.00 | 6,830.00 | 6,570.00 | 6,730.00 | 6,730.00 | 100,081 |
| 2022-09-05 | 6,920.00 | 7,090.00 | 6,600.00 | 6,610.00 | 6,610.00 | 213,983 |
| 2022-09-02 | 6,940.00 | 7,060.00 | 6,850.00 | 6,850.00 | 6,850.00 | 92,918 |
| 2022-09-01 | 7,150.00 | 7,180.00 | 6,920.00 | 6,930.00 | 6,930.00 | 127,488 |
| 2022-08-31 | 7,040.00 | 7,280.00 | 7,030.00 | 7,180.00 | 7,180.00 | 96,012 |
| 2022-08-30 | 7,000.00 | 7,120.00 | 6,990.00 | 7,070.00 | 7,070.00 | 70,793 |
| 2022-08-29 | 6,980.00 | 7,060.00 | 6,880.00 | 7,000.00 | 7,000.00 | 114,154 |
| 2022-08-26 | 7,300.00 | 7,340.00 | 7,190.00 | 7,220.00 | 7,220.00 | 112,177 |
| 2022-08-25 | 7,160.00 | 7,340.00 | 7,160.00 | 7,300.00 | 7,300.00 | 93,954 |
| 2022-08-24 | 7,020.00 | 7,390.00 | 7,020.00 | 7,160.00 | 7,160.00 | 127,759 |
| 2022-08-23 | 7,070.00 | 7,170.00 | 7,000.00 | 7,050.00 | 7,050.00 | 200,599 |
| 2022-08-22 | 7,560.00 | 7,560.00 | 7,200.00 | 7,200.00 | 7,200.00 | 166,064 |
| 2022-08-19 | 7,680.00 | 7,740.00 | 7,560.00 | 7,560.00 | 7,560.00 | 103,020 |
| 2022-08-18 | 7,620.00 | 7,770.00 | 7,610.00 | 7,680.00 | 7,680.00 | 174,109 |
| 2022-08-17 | 7,860.00 | 7,890.00 | 7,600.00 | 7,640.00 | 7,640.00 | 209,470 |
| 2022-08-16 | 7,820.00 | 7,920.00 | 7,800.00 | 7,830.00 | 7,830.00 | 239,326 |
| 2022-08-12 | 7,800.00 | 7,850.00 | 7,740.00 | 7,780.00 | 7,780.00 | 142,197 |
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.