Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 142280.KQ stock page

Green Cross Medical Science Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-234,030.004,070.003,970.004,050.004,050.00165,322
2025-07-224,150.004,170.004,010.004,030.004,030.00151,116
2025-07-214,180.004,195.004,100.004,145.004,145.00108,186
2025-07-184,260.004,260.004,110.004,180.004,180.00218,962
2025-07-174,110.004,250.004,000.004,250.004,250.00442,747
2025-07-164,155.004,155.004,055.004,075.004,075.0097,723
2025-07-154,185.004,185.004,075.004,155.004,155.0079,043
2025-07-144,150.004,150.004,070.004,135.004,135.0092,702
2025-07-114,170.004,215.004,100.004,160.004,160.00126,709
2025-07-104,200.004,200.004,125.004,170.004,170.00104,961
2025-07-094,040.004,190.004,035.004,190.004,190.0098,538
2025-07-084,025.004,065.004,000.004,030.004,030.0045,250
2025-07-074,050.004,120.004,010.004,020.004,020.0077,425
2025-07-044,130.004,155.004,005.004,015.004,015.00101,605
2025-07-034,060.004,175.004,025.004,130.004,130.00136,382
2025-07-024,050.004,090.003,965.004,060.004,060.0075,451
2025-07-014,035.004,070.004,015.004,050.004,050.0050,669
2025-06-303,990.004,060.003,990.004,035.004,035.0070,450
2025-06-274,180.004,180.003,955.003,990.003,990.00186,246
2025-06-264,165.004,195.004,030.004,070.004,070.00122,934
2025-06-254,200.004,285.004,165.004,165.004,165.00214,651
2025-06-244,080.004,205.004,080.004,200.004,200.00224,709
2025-06-234,135.004,135.004,050.004,065.004,065.00203,100
2025-06-204,180.004,205.004,120.004,160.004,160.00141,116
2025-06-194,240.004,245.004,150.004,160.004,160.00205,582
2025-06-184,280.004,305.004,215.004,225.004,225.00195,786
2025-06-174,230.004,355.004,185.004,280.004,280.00553,238
2025-06-164,160.004,205.004,040.004,190.004,190.00348,870
2025-06-134,375.004,465.004,100.004,230.004,230.00770,057
2025-06-124,405.004,415.004,305.004,350.004,350.00339,236
2025-06-114,265.004,425.004,250.004,395.004,395.00759,119
2025-06-104,300.004,330.004,230.004,240.004,240.00279,831
2025-06-094,275.004,330.004,170.004,320.004,320.00386,800
2025-06-054,330.004,370.004,252.004,265.004,265.00315,256
2025-06-044,340.004,385.004,250.004,290.004,290.00434,445
2025-06-024,475.004,650.004,350.004,355.004,355.00742,182
2025-05-304,490.004,690.004,445.004,465.004,465.001,953,466
2025-05-294,220.004,800.004,210.004,485.004,485.008,703,417
2025-05-284,450.004,455.004,255.004,260.004,260.001,055,540
2025-05-274,485.004,570.004,275.004,515.004,515.002,572,032
2025-05-264,250.005,090.004,170.004,510.004,510.0018,732,461
2025-05-234,570.004,595.004,120.004,210.004,210.002,365,287
2025-05-224,225.004,945.004,145.004,705.004,705.0018,734,609
2025-05-213,990.004,100.003,955.004,045.004,045.00954,584
2025-05-203,910.003,925.003,840.003,910.003,910.00239,159
2025-05-193,975.004,190.003,860.003,915.003,915.001,475,974
2025-05-163,900.003,900.003,800.003,810.003,810.0072,709
2025-05-153,895.003,930.003,855.003,895.003,895.0060,173
2025-05-143,910.004,095.003,840.003,905.003,905.00294,242
2025-05-133,875.003,945.003,865.003,890.003,890.00118,204
2025-05-123,820.003,885.003,805.003,855.003,855.0061,404
2025-05-093,840.003,850.003,795.003,840.003,840.0070,941
2025-05-083,845.003,910.003,825.003,840.003,840.0049,600
2025-05-073,895.003,900.003,785.003,825.003,825.0071,676
2025-05-023,820.003,950.003,820.003,895.003,895.00175,476
2025-04-303,855.003,865.003,800.003,815.003,815.0063,574
2025-04-293,795.004,030.003,715.003,855.003,855.001,168,940
2025-04-283,825.003,840.003,775.003,775.003,775.0040,946
2025-04-253,840.003,875.003,800.003,825.003,825.0052,355
2025-04-243,805.003,880.003,800.003,840.003,840.0094,087
← NewerPage 6 of 21 · 1,223 trading daysOlder →

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.