Green Cross Medical Science Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 7,520.00 | 7,550.00 | 7,200.00 | 7,200.00 | 7,200.00 | 400,692 |
| 2022-05-17 | 7,650.00 | 7,990.00 | 7,380.00 | 7,470.00 | 7,470.00 | 1,129,947 |
| 2022-05-16 | 7,030.00 | 8,300.00 | 7,030.00 | 7,780.00 | 7,780.00 | 6,128,117 |
| 2022-05-13 | 6,570.00 | 7,500.00 | 6,370.00 | 7,000.00 | 7,000.00 | 1,760,814 |
| 2022-05-12 | 6,060.00 | 7,400.00 | 6,040.00 | 6,540.00 | 6,540.00 | 1,844,992 |
| 2022-05-11 | 6,160.00 | 6,380.00 | 6,160.00 | 6,180.00 | 6,180.00 | 41,088 |
| 2022-05-10 | 6,360.00 | 6,400.00 | 6,050.00 | 6,230.00 | 6,230.00 | 66,333 |
| 2022-05-09 | 6,640.00 | 6,700.00 | 6,420.00 | 6,420.00 | 6,420.00 | 45,826 |
| 2022-05-06 | 6,610.00 | 6,850.00 | 6,560.00 | 6,740.00 | 6,740.00 | 67,918 |
| 2022-05-04 | 6,680.00 | 6,830.00 | 6,660.00 | 6,740.00 | 6,740.00 | 51,805 |
| 2022-05-03 | 6,590.00 | 7,000.00 | 6,590.00 | 6,730.00 | 6,730.00 | 95,447 |
| 2022-05-02 | 6,580.00 | 6,600.00 | 6,510.00 | 6,590.00 | 6,590.00 | 42,719 |
| 2022-04-29 | 6,520.00 | 6,670.00 | 6,500.00 | 6,640.00 | 6,640.00 | 76,025 |
| 2022-04-28 | 6,780.00 | 6,800.00 | 6,480.00 | 6,630.00 | 6,630.00 | 66,097 |
| 2022-04-27 | 6,840.00 | 6,890.00 | 6,720.00 | 6,720.00 | 6,720.00 | 77,624 |
| 2022-04-26 | 6,920.00 | 7,120.00 | 6,920.00 | 6,980.00 | 6,980.00 | 50,078 |
| 2022-04-25 | 6,950.00 | 7,090.00 | 6,950.00 | 6,960.00 | 6,960.00 | 54,294 |
| 2022-04-22 | 7,060.00 | 7,170.00 | 6,980.00 | 7,040.00 | 7,040.00 | 67,115 |
| 2022-04-21 | 7,200.00 | 7,280.00 | 7,120.00 | 7,170.00 | 7,170.00 | 69,521 |
| 2022-04-20 | 7,190.00 | 7,260.00 | 7,140.00 | 7,150.00 | 7,150.00 | 57,916 |
| 2022-04-19 | 7,250.00 | 7,310.00 | 7,140.00 | 7,190.00 | 7,190.00 | 60,835 |
| 2022-04-18 | 7,400.00 | 7,460.00 | 7,080.00 | 7,140.00 | 7,140.00 | 98,569 |
| 2022-04-15 | 7,540.00 | 7,600.00 | 7,390.00 | 7,390.00 | 7,390.00 | 79,443 |
| 2022-04-14 | 7,640.00 | 7,640.00 | 7,550.00 | 7,550.00 | 7,550.00 | 67,928 |
| 2022-04-13 | 7,650.00 | 7,730.00 | 7,580.00 | 7,590.00 | 7,590.00 | 139,323 |
| 2022-04-12 | 7,620.00 | 7,780.00 | 7,610.00 | 7,680.00 | 7,680.00 | 85,056 |
| 2022-04-11 | 7,700.00 | 8,440.00 | 7,610.00 | 7,700.00 | 7,700.00 | 637,465 |
| 2022-04-08 | 7,710.00 | 7,900.00 | 7,700.00 | 7,760.00 | 7,760.00 | 74,135 |
| 2022-04-07 | 7,990.00 | 8,780.00 | 7,630.00 | 7,720.00 | 7,720.00 | 964,283 |
| 2022-04-06 | 8,230.00 | 8,230.00 | 8,000.00 | 8,000.00 | 8,000.00 | 126,457 |
| 2022-04-05 | 8,430.00 | 8,430.00 | 8,230.00 | 8,230.00 | 8,230.00 | 92,153 |
| 2022-04-04 | 8,250.00 | 8,400.00 | 8,220.00 | 8,320.00 | 8,320.00 | 83,142 |
| 2022-04-01 | 8,290.00 | 8,350.00 | 8,220.00 | 8,240.00 | 8,240.00 | 69,368 |
| 2022-03-31 | 8,140.00 | 8,500.00 | 8,110.00 | 8,310.00 | 8,310.00 | 368,436 |
| 2022-03-30 | 8,170.00 | 8,440.00 | 8,110.00 | 8,140.00 | 8,140.00 | 342,323 |
| 2022-03-29 | 8,110.00 | 8,400.00 | 8,060.00 | 8,260.00 | 8,260.00 | 265,622 |
| 2022-03-28 | 8,310.00 | 8,350.00 | 8,060.00 | 8,090.00 | 8,090.00 | 192,654 |
| 2022-03-25 | 8,460.00 | 8,490.00 | 8,320.00 | 8,350.00 | 8,350.00 | 143,735 |
| 2022-03-24 | 8,450.00 | 8,500.00 | 8,380.00 | 8,400.00 | 8,400.00 | 137,996 |
| 2022-03-23 | 8,540.00 | 8,580.00 | 8,450.00 | 8,450.00 | 8,450.00 | 291,333 |
| 2022-03-22 | 8,420.00 | 9,120.00 | 8,310.00 | 8,590.00 | 8,590.00 | 904,087 |
| 2022-03-21 | 8,700.00 | 8,700.00 | 8,400.00 | 8,410.00 | 8,410.00 | 247,035 |
| 2022-03-18 | 8,790.00 | 8,910.00 | 8,710.00 | 8,730.00 | 8,730.00 | 236,517 |
| 2022-03-17 | 8,890.00 | 9,040.00 | 8,770.00 | 8,800.00 | 8,800.00 | 639,688 |
| 2022-03-16 | 8,680.00 | 9,250.00 | 8,640.00 | 8,750.00 | 8,750.00 | 1,286,620 |
| 2022-03-15 | 8,230.00 | 9,660.00 | 8,230.00 | 8,670.00 | 8,670.00 | 3,099,251 |
| 2022-03-14 | 8,560.00 | 8,720.00 | 8,270.00 | 8,330.00 | 8,330.00 | 273,074 |
| 2022-03-11 | 8,490.00 | 8,660.00 | 8,270.00 | 8,320.00 | 8,320.00 | 293,032 |
| 2022-03-10 | 8,730.00 | 8,860.00 | 8,450.00 | 8,510.00 | 8,510.00 | 328,876 |
| 2022-03-08 | 8,930.00 | 9,250.00 | 8,650.00 | 8,650.00 | 8,650.00 | 589,046 |
| 2022-03-07 | 9,280.00 | 9,630.00 | 9,110.00 | 9,110.00 | 9,110.00 | 1,486,914 |
| 2022-03-04 | 9,530.00 | 9,640.00 | 9,130.00 | 9,170.00 | 9,170.00 | 861,168 |
| 2022-03-03 | 9,410.00 | 9,730.00 | 9,260.00 | 9,470.00 | 9,470.00 | 1,015,333 |
| 2022-03-02 | 9,250.00 | 10,050.00 | 9,180.00 | 9,400.00 | 9,400.00 | 3,938,788 |
| 2022-02-28 | 9,200.00 | 9,590.00 | 8,850.00 | 9,010.00 | 9,010.00 | 2,302,474 |
| 2022-02-25 | 9,500.00 | 9,850.00 | 9,210.00 | 9,260.00 | 9,260.00 | 2,452,848 |
| 2022-02-24 | 9,250.00 | 10,100.00 | 9,220.00 | 9,450.00 | 9,450.00 | 4,775,759 |
| 2022-02-23 | 8,950.00 | 10,300.00 | 8,940.00 | 9,400.00 | 9,400.00 | 8,366,531 |
| 2022-02-22 | 9,400.00 | 9,550.00 | 8,850.00 | 8,860.00 | 8,860.00 | 1,472,722 |
| 2022-02-21 | 9,130.00 | 10,750.00 | 8,960.00 | 9,690.00 | 9,690.00 | 10,890,410 |
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.