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
2025-01-223,900.003,955.003,860.003,860.003,860.0097,658
2025-01-213,930.003,975.003,880.003,900.003,900.0096,711
2025-01-203,975.003,975.003,885.003,930.003,930.00134,641
2025-01-174,015.004,025.003,965.003,980.003,980.00184,478
2025-01-164,050.004,085.004,040.004,055.004,055.00210,765
2025-01-154,180.004,190.004,020.004,045.004,045.00397,455
2025-01-144,200.004,355.004,160.004,210.004,210.00599,570
2025-01-134,270.004,445.004,210.004,235.004,235.00419,248
2025-01-104,610.004,675.004,390.004,390.004,390.001,276,535
2025-01-094,480.004,790.004,325.004,790.004,790.002,972,265
2025-01-084,625.005,150.004,400.004,455.004,455.0010,259,390
2025-01-074,035.004,090.003,950.004,090.004,090.00773,346
2025-01-063,840.004,320.003,760.004,160.004,160.002,843,513
2025-01-033,770.003,870.003,670.003,725.003,725.00138,388
2025-01-023,520.003,690.003,505.003,670.003,670.0083,069
2024-12-303,430.003,580.003,405.003,580.003,580.0043,314
2024-12-273,500.003,560.003,430.003,430.003,430.0025,185
2024-12-263,635.003,645.003,490.003,505.003,505.0073,879
2024-12-243,650.003,720.003,580.003,635.003,635.0033,702
2024-12-233,565.003,730.003,560.003,685.003,685.0088,071
2024-12-203,660.003,685.003,535.003,565.003,565.0046,471
2024-12-193,610.003,730.003,575.003,685.003,685.0048,008
2024-12-183,740.003,745.003,620.003,745.003,745.0076,538
2024-12-173,680.003,740.003,660.003,740.003,740.0090,650
2024-12-163,600.003,785.003,560.003,740.003,740.00203,647
2024-12-133,495.003,570.003,465.003,560.003,560.0055,764
2024-12-123,500.003,645.003,460.003,495.003,495.00124,339
2024-12-113,335.003,485.003,335.003,475.003,475.0063,305
2024-12-103,115.003,335.003,090.003,335.003,335.0075,629
2024-12-093,260.003,310.003,105.003,130.003,130.00138,548
2024-12-063,430.003,460.003,240.003,345.003,345.00177,863
2024-12-053,480.003,560.003,440.003,440.003,440.0071,806
2024-12-043,450.003,540.003,440.003,475.003,475.00108,748
2024-12-033,515.003,600.003,515.003,590.003,590.0058,319
2024-12-023,670.003,700.003,490.003,495.003,495.00142,467
2024-11-293,765.003,765.003,660.003,660.003,660.0066,696
2024-11-283,740.003,780.003,715.003,745.003,745.0068,947
2024-11-273,725.003,770.003,690.003,740.003,740.0060,899
2024-11-263,760.003,780.003,705.003,725.003,725.0056,417
2024-11-253,725.003,840.003,725.003,760.003,760.0069,812
2024-11-223,700.003,800.003,695.003,715.003,715.0094,049
2024-11-213,795.003,810.003,705.003,780.003,780.0047,821
2024-11-203,820.003,820.003,745.003,795.003,795.0029,947
2024-11-193,720.003,830.003,720.003,780.003,780.0039,951
2024-11-183,680.003,845.003,655.003,755.003,755.0098,417
2024-11-153,650.003,730.003,565.003,725.003,725.0076,788
2024-11-143,665.003,770.003,650.003,655.003,655.0055,603
2024-11-133,720.003,780.003,640.003,665.003,665.00133,976
2024-11-123,910.003,945.003,695.003,705.003,705.00282,518
2024-11-114,140.004,185.003,935.003,945.003,945.00165,046
2024-11-084,140.004,220.004,110.004,140.004,140.0056,245
2024-11-074,130.004,250.004,100.004,140.004,140.0094,408
2024-11-064,290.004,290.004,135.004,170.004,170.00115,945
2024-11-054,315.004,315.004,190.004,250.004,250.00102,760
2024-11-044,100.004,255.004,080.004,215.004,215.00154,448
2024-11-014,125.004,135.004,045.004,095.004,095.0064,727
2024-10-314,225.004,230.004,115.004,145.004,145.0095,735
2024-10-304,180.004,255.004,100.004,185.004,185.00139,822
2024-10-294,045.004,200.004,035.004,175.004,175.00110,729
2024-10-283,985.004,065.003,975.004,020.004,020.0070,376
← NewerPage 8 of 21 · 1,226 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.