Green Cross Medical Science Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 7,730.00 | 7,860.00 | 7,730.00 | 7,850.00 | 7,850.00 | 156,413 |
| 2022-08-10 | 7,920.00 | 7,920.00 | 7,730.00 | 7,730.00 | 7,730.00 | 244,916 |
| 2022-08-09 | 8,010.00 | 8,020.00 | 7,900.00 | 7,910.00 | 7,910.00 | 242,547 |
| 2022-08-08 | 8,090.00 | 8,200.00 | 7,980.00 | 8,010.00 | 8,010.00 | 421,746 |
| 2022-08-05 | 8,100.00 | 8,700.00 | 8,100.00 | 8,200.00 | 8,200.00 | 3,102,339 |
| 2022-08-04 | 7,700.00 | 7,830.00 | 7,600.00 | 7,730.00 | 7,730.00 | 414,027 |
| 2022-08-03 | 7,550.00 | 7,670.00 | 7,520.00 | 7,650.00 | 7,650.00 | 144,098 |
| 2022-08-02 | 7,770.00 | 7,770.00 | 7,470.00 | 7,630.00 | 7,630.00 | 286,610 |
| 2022-08-01 | 7,930.00 | 7,970.00 | 7,720.00 | 7,730.00 | 7,730.00 | 248,736 |
| 2022-07-29 | 7,740.00 | 7,750.00 | 7,570.00 | 7,720.00 | 7,720.00 | 247,255 |
| 2022-07-28 | 7,900.00 | 7,920.00 | 7,740.00 | 7,750.00 | 7,750.00 | 228,453 |
| 2022-07-27 | 7,950.00 | 8,000.00 | 7,800.00 | 7,850.00 | 7,850.00 | 288,047 |
| 2022-07-26 | 8,210.00 | 8,280.00 | 7,890.00 | 7,900.00 | 7,900.00 | 496,674 |
| 2022-07-25 | 8,520.00 | 8,690.00 | 8,150.00 | 8,170.00 | 8,170.00 | 1,135,418 |
| 2022-07-22 | 8,300.00 | 8,400.00 | 8,150.00 | 8,210.00 | 8,210.00 | 371,954 |
| 2022-07-21 | 8,890.00 | 8,940.00 | 8,230.00 | 8,240.00 | 8,240.00 | 910,031 |
| 2022-07-20 | 8,760.00 | 8,840.00 | 8,510.00 | 8,820.00 | 8,820.00 | 684,974 |
| 2022-07-19 | 9,000.00 | 9,000.00 | 8,650.00 | 8,760.00 | 8,760.00 | 832,207 |
| 2022-07-18 | 9,010.00 | 9,230.00 | 8,670.00 | 8,920.00 | 8,920.00 | 1,662,687 |
| 2022-07-15 | 8,620.00 | 9,380.00 | 8,390.00 | 8,880.00 | 8,880.00 | 5,173,077 |
| 2022-07-14 | 8,280.00 | 8,590.00 | 8,070.00 | 8,380.00 | 8,380.00 | 2,409,167 |
| 2022-07-13 | 8,150.00 | 8,410.00 | 8,010.00 | 8,130.00 | 8,130.00 | 1,305,822 |
| 2022-07-12 | 8,040.00 | 8,670.00 | 7,710.00 | 8,100.00 | 8,100.00 | 1,963,821 |
| 2022-07-11 | 7,840.00 | 8,210.00 | 7,660.00 | 8,030.00 | 8,030.00 | 1,112,292 |
| 2022-07-08 | 7,630.00 | 7,900.00 | 7,630.00 | 7,760.00 | 7,760.00 | 690,769 |
| 2022-07-07 | 7,530.00 | 7,800.00 | 7,460.00 | 7,590.00 | 7,590.00 | 659,639 |
| 2022-07-06 | 7,610.00 | 7,670.00 | 7,150.00 | 7,390.00 | 7,390.00 | 501,169 |
| 2022-07-05 | 7,250.00 | 7,710.00 | 7,060.00 | 7,690.00 | 7,690.00 | 872,012 |
| 2022-07-04 | 7,210.00 | 7,500.00 | 7,000.00 | 7,240.00 | 7,240.00 | 735,480 |
| 2022-07-01 | 7,720.00 | 7,770.00 | 7,050.00 | 7,150.00 | 7,150.00 | 826,520 |
| 2022-06-30 | 7,950.00 | 8,320.00 | 7,620.00 | 7,640.00 | 7,640.00 | 1,848,361 |
| 2022-06-29 | 7,850.00 | 8,190.00 | 7,780.00 | 7,800.00 | 7,800.00 | 813,760 |
| 2022-06-28 | 8,540.00 | 8,640.00 | 7,920.00 | 7,960.00 | 7,960.00 | 1,439,229 |
| 2022-06-27 | 8,200.00 | 8,710.00 | 8,150.00 | 8,640.00 | 8,640.00 | 2,078,898 |
| 2022-06-24 | 8,670.00 | 9,020.00 | 7,910.00 | 8,570.00 | 8,570.00 | 5,253,721 |
| 2022-06-23 | 11,300.00 | 11,350.00 | 8,730.00 | 9,380.00 | 9,380.00 | 5,333,237 |
| 2022-06-22 | 11,600.00 | 12,750.00 | 11,000.00 | 12,400.00 | 12,400.00 | 15,250,600 |
| 2022-06-21 | 10,250.00 | 10,250.00 | 9,450.00 | 9,840.00 | 9,840.00 | 1,557,115 |
| 2022-06-20 | 10,650.00 | 11,150.00 | 9,780.00 | 10,000.00 | 10,000.00 | 1,768,808 |
| 2022-06-17 | 10,450.00 | 11,350.00 | 10,250.00 | 10,700.00 | 10,700.00 | 3,616,516 |
| 2022-06-16 | 11,050.00 | 11,100.00 | 10,350.00 | 10,700.00 | 10,700.00 | 2,165,501 |
| 2022-06-15 | 10,600.00 | 12,200.00 | 10,550.00 | 11,200.00 | 11,200.00 | 12,730,160 |
| 2022-06-14 | 9,770.00 | 10,700.00 | 9,680.00 | 10,050.00 | 10,050.00 | 2,708,880 |
| 2022-06-13 | 10,550.00 | 10,750.00 | 9,770.00 | 10,100.00 | 10,100.00 | 1,439,341 |
| 2022-06-10 | 10,500.00 | 11,200.00 | 10,400.00 | 11,100.00 | 11,100.00 | 2,413,620 |
| 2022-06-09 | 10,650.00 | 11,000.00 | 10,450.00 | 10,700.00 | 10,700.00 | 2,384,712 |
| 2022-06-08 | 10,550.00 | 11,200.00 | 10,400.00 | 10,550.00 | 10,550.00 | 2,917,064 |
| 2022-06-07 | 11,950.00 | 12,050.00 | 10,600.00 | 10,800.00 | 10,800.00 | 4,144,558 |
| 2022-06-03 | 11,400.00 | 12,950.00 | 11,350.00 | 12,500.00 | 12,500.00 | 11,257,620 |
| 2022-06-02 | 11,900.00 | 12,550.00 | 11,350.00 | 11,500.00 | 11,500.00 | 3,908,740 |
| 2022-05-31 | 12,150.00 | 12,200.00 | 11,100.00 | 11,950.00 | 11,950.00 | 7,829,479 |
| 2022-05-30 | 12,000.00 | 12,700.00 | 11,600.00 | 12,100.00 | 12,100.00 | 11,147,160 |
| 2022-05-27 | 9,560.00 | 12,400.00 | 9,560.00 | 12,400.00 | 12,400.00 | 15,765,920 |
| 2022-05-26 | 10,050.00 | 10,850.00 | 9,540.00 | 9,540.00 | 9,540.00 | 11,724,550 |
| 2022-05-25 | 9,060.00 | 10,200.00 | 8,750.00 | 9,200.00 | 9,200.00 | 11,692,790 |
| 2022-05-24 | 8,580.00 | 10,350.00 | 8,560.00 | 9,200.00 | 9,200.00 | 17,251,590 |
| 2022-05-23 | 6,960.00 | 9,040.00 | 6,820.00 | 8,740.00 | 8,740.00 | 14,923,280 |
| 2022-05-20 | 6,880.00 | 7,060.00 | 6,880.00 | 6,960.00 | 6,960.00 | 117,249 |
| 2022-05-19 | 7,030.00 | 7,450.00 | 6,920.00 | 6,940.00 | 6,940.00 | 440,354 |
| 2022-05-18 | 7,520.00 | 7,550.00 | 7,200.00 | 7,200.00 | 7,200.00 | 400,692 |
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.