Green Cross Medical Science Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 9,600.00 | 9,980.00 | 9,130.00 | 9,150.00 | 9,150.00 | 3,077,186 |
| 2022-02-17 | 10,050.00 | 10,400.00 | 9,370.00 | 9,680.00 | 9,680.00 | 7,393,704 |
| 2022-02-16 | 8,030.00 | 10,050.00 | 7,920.00 | 10,050.00 | 10,050.00 | 17,428,881 |
| 2022-02-15 | 7,830.00 | 8,310.00 | 7,740.00 | 7,740.00 | 7,740.00 | 1,479,078 |
| 2022-02-14 | 8,410.00 | 8,670.00 | 7,860.00 | 7,990.00 | 7,990.00 | 1,383,780 |
| 2022-02-11 | 8,550.00 | 8,890.00 | 8,300.00 | 8,500.00 | 8,500.00 | 1,647,494 |
| 2022-02-10 | 10,050.00 | 10,600.00 | 8,860.00 | 8,920.00 | 8,920.00 | 4,742,929 |
| 2022-02-09 | 10,250.00 | 10,400.00 | 9,630.00 | 9,770.00 | 9,770.00 | 3,486,341 |
| 2022-02-08 | 9,600.00 | 11,400.00 | 8,820.00 | 10,550.00 | 10,550.00 | 28,830,420 |
| 2022-02-07 | 7,500.00 | 9,070.00 | 7,380.00 | 9,070.00 | 9,070.00 | 11,194,240 |
| 2022-02-04 | 7,520.00 | 7,700.00 | 6,950.00 | 6,980.00 | 6,980.00 | 621,226 |
| 2022-02-03 | 7,070.00 | 8,010.00 | 6,680.00 | 7,510.00 | 7,510.00 | 3,937,595 |
| 2022-01-28 | 6,000.00 | 7,300.00 | 5,930.00 | 6,750.00 | 6,750.00 | 3,367,887 |
| 2022-01-27 | 5,880.00 | 7,470.00 | 5,650.00 | 6,130.00 | 6,130.00 | 3,939,458 |
| 2022-01-26 | 5,830.00 | 6,080.00 | 5,830.00 | 5,900.00 | 5,900.00 | 90,262 |
| 2022-01-25 | 6,260.00 | 6,260.00 | 5,890.00 | 5,900.00 | 5,900.00 | 71,587 |
| 2022-01-24 | 6,440.00 | 6,440.00 | 6,150.00 | 6,150.00 | 6,150.00 | 89,522 |
| 2022-01-21 | 6,390.00 | 6,500.00 | 6,390.00 | 6,450.00 | 6,450.00 | 55,229 |
| 2022-01-20 | 6,350.00 | 6,490.00 | 6,330.00 | 6,430.00 | 6,430.00 | 60,593 |
| 2022-01-19 | 6,640.00 | 6,640.00 | 6,370.00 | 6,370.00 | 6,370.00 | 160,415 |
| 2022-01-18 | 7,030.00 | 7,070.00 | 6,660.00 | 6,660.00 | 6,660.00 | 358,402 |
| 2022-01-17 | 6,790.00 | 8,440.00 | 6,620.00 | 7,090.00 | 7,090.00 | 4,224,729 |
| 2022-01-14 | 6,910.00 | 6,920.00 | 6,770.00 | 6,790.00 | 6,790.00 | 40,174 |
| 2022-01-13 | 7,000.00 | 7,000.00 | 6,860.00 | 6,910.00 | 6,910.00 | 50,086 |
| 2022-01-12 | 6,930.00 | 6,990.00 | 6,930.00 | 6,960.00 | 6,960.00 | 27,725 |
| 2022-01-11 | 7,040.00 | 7,040.00 | 6,890.00 | 6,940.00 | 6,940.00 | 42,093 |
| 2022-01-10 | 7,090.00 | 7,110.00 | 6,990.00 | 7,040.00 | 7,040.00 | 32,059 |
| 2022-01-07 | 7,010.00 | 7,100.00 | 7,010.00 | 7,090.00 | 7,090.00 | 38,246 |
| 2022-01-06 | 7,020.00 | 7,120.00 | 6,990.00 | 6,990.00 | 6,990.00 | 46,888 |
| 2022-01-05 | 7,170.00 | 7,180.00 | 7,000.00 | 7,080.00 | 7,080.00 | 81,533 |
| 2022-01-04 | 7,220.00 | 7,250.00 | 7,180.00 | 7,230.00 | 7,230.00 | 23,223 |
| 2022-01-03 | 7,230.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | 30,355 |
| 2021-12-30 | 7,180.00 | 7,250.00 | 7,180.00 | 7,230.00 | 7,230.00 | 18,903 |
| 2021-12-29 | 7,100.00 | 7,240.00 | 7,100.00 | 7,210.00 | 7,210.00 | 23,495 |
| 2021-12-28 | 7,200.00 | 7,260.00 | 7,150.00 | 7,210.00 | 7,210.00 | 33,553 |
| 2021-12-27 | 7,120.00 | 7,230.00 | 7,120.00 | 7,200.00 | 7,200.00 | 28,504 |
| 2021-12-24 | 7,200.00 | 7,230.00 | 7,120.00 | 7,150.00 | 7,150.00 | 44,478 |
| 2021-12-23 | 7,100.00 | 7,190.00 | 7,100.00 | 7,140.00 | 7,140.00 | 33,194 |
| 2021-12-22 | 7,200.00 | 7,230.00 | 7,100.00 | 7,140.00 | 7,140.00 | 39,443 |
| 2021-12-21 | 7,270.00 | 7,280.00 | 7,150.00 | 7,200.00 | 7,200.00 | 19,377 |
| 2021-12-20 | 7,400.00 | 7,400.00 | 7,250.00 | 7,260.00 | 7,260.00 | 31,686 |
| 2021-12-17 | 7,560.00 | 7,570.00 | 7,400.00 | 7,420.00 | 7,420.00 | 54,172 |
| 2021-12-16 | 7,660.00 | 7,730.00 | 7,550.00 | 7,560.00 | 7,560.00 | 90,662 |
| 2021-12-15 | 7,640.00 | 7,770.00 | 7,600.00 | 7,670.00 | 7,670.00 | 46,209 |
| 2021-12-14 | 7,630.00 | 7,750.00 | 7,630.00 | 7,640.00 | 7,640.00 | 44,491 |
| 2021-12-13 | 7,720.00 | 7,830.00 | 7,690.00 | 7,710.00 | 7,710.00 | 60,733 |
| 2021-12-10 | 7,710.00 | 7,820.00 | 7,700.00 | 7,720.00 | 7,720.00 | 55,213 |
| 2021-12-09 | 7,720.00 | 7,850.00 | 7,630.00 | 7,810.00 | 7,810.00 | 83,780 |
| 2021-12-08 | 7,670.00 | 7,840.00 | 7,600.00 | 7,790.00 | 7,790.00 | 124,507 |
| 2021-12-07 | 7,900.00 | 7,950.00 | 7,570.00 | 7,630.00 | 7,630.00 | 183,162 |
| 2021-12-06 | 8,250.00 | 8,870.00 | 7,720.00 | 7,840.00 | 7,840.00 | 938,235 |
| 2021-12-03 | 7,320.00 | 7,720.00 | 7,000.00 | 7,720.00 | 7,720.00 | 259,163 |
| 2021-12-02 | 7,050.00 | 7,180.00 | 7,020.00 | 7,050.00 | 7,050.00 | 34,672 |
| 2021-12-01 | 6,900.00 | 7,040.00 | 6,530.00 | 7,000.00 | 7,000.00 | 107,451 |
| 2021-11-30 | 7,500.00 | 7,500.00 | 7,020.00 | 7,070.00 | 7,070.00 | 90,391 |
| 2021-11-29 | 7,620.00 | 7,950.00 | 7,480.00 | 7,530.00 | 7,530.00 | 256,312 |
| 2021-11-26 | 7,280.00 | 7,700.00 | 7,230.00 | 7,490.00 | 7,490.00 | 161,825 |
| 2021-11-25 | 7,270.00 | 7,320.00 | 7,200.00 | 7,270.00 | 7,270.00 | 26,057 |
| 2021-11-24 | 7,150.00 | 7,570.00 | 7,100.00 | 7,270.00 | 7,270.00 | 96,363 |
| 2021-11-23 | 7,160.00 | 7,190.00 | 7,070.00 | 7,150.00 | 7,150.00 | 25,210 |
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.