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
2025-04-233,790.003,855.003,765.003,810.003,810.0067,778
2025-04-223,760.003,790.003,730.003,770.003,770.0046,997
2025-04-213,755.003,795.003,725.003,760.003,760.0048,376
2025-04-183,735.003,760.003,710.003,755.003,755.0032,195
2025-04-173,700.003,785.003,670.003,735.003,735.0059,645
2025-04-163,715.003,980.003,700.003,720.003,720.00401,767
2025-04-153,685.003,720.003,645.003,715.003,715.0069,780
2025-04-143,745.003,745.003,595.003,685.003,685.0055,117
2025-04-113,490.003,645.003,470.003,615.003,615.0087,091
2025-04-103,445.003,530.003,410.003,520.003,520.0075,036
2025-04-093,430.003,470.003,285.003,340.003,340.00109,254
2025-04-083,500.003,545.003,435.003,435.003,435.0098,994
2025-04-073,620.003,620.003,440.003,450.003,450.00196,461
2025-04-043,605.003,695.003,560.003,680.003,680.0058,549
2025-04-033,605.003,685.003,595.003,645.003,645.0034,648
2025-04-023,810.003,810.003,645.003,665.003,665.0073,796
2025-04-013,645.003,790.003,645.003,780.003,780.0088,264
2025-03-313,680.003,690.003,560.003,615.003,615.0062,411
2025-03-283,810.003,835.003,685.003,700.003,700.00108,016
2025-03-273,935.003,935.003,805.003,820.003,820.00127,123
2025-03-263,930.004,015.003,900.003,960.003,960.00101,632
2025-03-253,870.003,930.003,845.003,930.003,930.00102,153
2025-03-243,890.003,910.003,840.003,870.003,870.0065,951
2025-03-213,860.003,935.003,820.003,905.003,905.0098,643
2025-03-203,945.003,990.003,850.003,890.003,890.00115,454
2025-03-194,030.004,040.003,935.003,935.003,935.00109,867
2025-03-183,975.004,050.003,970.004,030.004,030.00148,893
2025-03-173,985.004,017.003,925.004,010.004,010.00124,388
2025-03-143,835.003,965.003,830.003,965.003,965.00116,931
2025-03-133,900.003,930.003,860.003,860.003,860.0098,807
2025-03-123,860.003,905.003,835.003,890.003,890.00102,161
2025-03-113,785.003,875.003,785.003,835.003,835.00109,088
2025-03-103,820.003,915.003,800.003,890.003,890.00211,497
2025-03-073,825.003,885.003,755.003,820.003,820.00193,007
2025-03-063,895.004,240.003,805.003,825.003,825.004,245,758
2025-03-053,805.003,895.003,795.003,830.003,830.00131,972
2025-03-043,880.003,880.003,755.003,770.003,770.00186,438
2025-02-283,880.004,250.003,820.003,880.003,880.001,687,588
2025-02-273,935.003,960.003,865.003,875.003,875.00187,150
2025-02-263,900.003,975.003,800.003,965.003,965.00418,628
2025-02-253,830.003,915.003,795.003,870.003,870.00371,199
2025-02-243,885.004,425.003,840.003,915.003,915.005,479,770
2025-02-213,685.003,790.003,665.003,700.003,700.00169,541
2025-02-203,655.003,695.003,645.003,660.003,660.0085,256
2025-02-193,645.003,665.003,615.003,655.003,655.0093,894
2025-02-183,675.003,680.003,625.003,645.003,645.0068,335
2025-02-173,615.003,680.003,600.003,630.003,630.0074,299
2025-02-143,650.003,695.003,595.003,615.003,615.00127,156
2025-02-133,675.003,685.003,630.003,645.003,645.0061,419
2025-02-123,675.003,690.003,620.003,655.003,655.0074,780
2025-02-113,680.003,740.003,650.003,675.003,675.00105,413
2025-02-103,630.003,700.003,570.003,675.003,675.00110,798
2025-02-073,745.003,760.003,625.003,660.003,660.00142,027
2025-02-063,735.003,780.003,730.003,745.003,745.0057,604
2025-02-053,720.003,760.003,690.003,760.003,760.00100,245
2025-02-043,645.003,780.003,645.003,695.003,695.00148,104
2025-02-033,770.003,770.003,585.003,625.003,625.00134,236
2025-01-313,835.003,870.003,740.003,770.003,770.00100,194
2025-01-243,830.003,950.003,815.003,835.003,835.00114,328
2025-01-233,855.003,890.003,800.003,800.003,800.00117,206
← NewerPage 7 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.