Green Cross Medical Science Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4,095.00 | 4,205.00 | 3,965.00 | 3,985.00 | 3,985.00 | 121,333 |
| 2024-10-24 | 4,085.00 | 4,095.00 | 4,000.00 | 4,040.00 | 4,040.00 | 114,621 |
| 2024-10-23 | 4,080.00 | 4,175.00 | 4,075.00 | 4,125.00 | 4,125.00 | 97,807 |
| 2024-10-22 | 4,180.00 | 4,200.00 | 4,045.00 | 4,055.00 | 4,055.00 | 142,184 |
| 2024-10-21 | 4,265.00 | 4,335.00 | 4,170.00 | 4,200.00 | 4,200.00 | 148,001 |
| 2024-10-18 | 4,325.00 | 4,530.00 | 4,165.00 | 4,200.00 | 4,200.00 | 589,937 |
| 2024-10-17 | 4,200.00 | 4,435.00 | 4,045.00 | 4,380.00 | 4,380.00 | 479,855 |
| 2024-10-16 | 3,960.00 | 4,160.00 | 3,950.00 | 4,110.00 | 4,110.00 | 212,975 |
| 2024-10-15 | 3,940.00 | 4,010.00 | 3,865.00 | 3,960.00 | 3,960.00 | 78,460 |
| 2024-10-14 | 3,900.00 | 3,940.00 | 3,880.00 | 3,900.00 | 3,900.00 | 78,457 |
| 2024-10-11 | 4,000.00 | 4,030.00 | 3,935.00 | 3,935.00 | 3,935.00 | 100,682 |
| 2024-10-10 | 4,030.00 | 4,050.00 | 3,980.00 | 3,995.00 | 3,995.00 | 60,190 |
| 2024-10-08 | 3,990.00 | 4,040.00 | 3,965.00 | 4,030.00 | 4,030.00 | 66,049 |
| 2024-10-07 | 4,010.00 | 4,045.00 | 3,975.00 | 3,990.00 | 3,990.00 | 83,221 |
| 2024-10-04 | 4,020.00 | 4,050.00 | 3,970.00 | 4,050.00 | 4,050.00 | 72,933 |
| 2024-10-02 | 4,010.00 | 4,050.00 | 3,970.00 | 4,020.00 | 4,020.00 | 75,334 |
| 2024-09-30 | 4,150.00 | 4,180.00 | 4,050.00 | 4,080.00 | 4,080.00 | 89,756 |
| 2024-09-27 | 4,235.00 | 4,250.00 | 4,150.00 | 4,150.00 | 4,150.00 | 99,430 |
| 2024-09-26 | 4,190.00 | 4,235.00 | 4,140.00 | 4,235.00 | 4,235.00 | 115,863 |
| 2024-09-25 | 4,170.00 | 4,210.00 | 4,110.00 | 4,130.00 | 4,130.00 | 165,887 |
| 2024-09-24 | 4,170.00 | 4,205.00 | 4,130.00 | 4,130.00 | 4,130.00 | 124,934 |
| 2024-09-23 | 4,260.00 | 4,260.00 | 4,110.00 | 4,170.00 | 4,170.00 | 208,135 |
| 2024-09-20 | 4,100.00 | 4,520.00 | 4,090.00 | 4,255.00 | 4,255.00 | 1,972,139 |
| 2024-09-19 | 4,075.00 | 4,135.00 | 4,025.00 | 4,090.00 | 4,090.00 | 120,970 |
| 2024-09-13 | 4,130.00 | 4,130.00 | 3,985.00 | 4,080.00 | 4,080.00 | 149,719 |
| 2024-09-12 | 4,035.00 | 4,070.00 | 4,000.00 | 4,055.00 | 4,055.00 | 160,261 |
| 2024-09-11 | 3,880.00 | 4,090.00 | 3,880.00 | 4,000.00 | 4,000.00 | 228,987 |
| 2024-09-10 | 3,930.00 | 4,080.00 | 3,805.00 | 3,920.00 | 3,920.00 | 309,963 |
| 2024-09-09 | 3,770.00 | 3,920.00 | 3,750.00 | 3,920.00 | 3,920.00 | 257,121 |
| 2024-09-06 | 3,910.00 | 4,025.00 | 3,840.00 | 3,865.00 | 3,865.00 | 298,457 |
| 2024-09-05 | 4,125.00 | 4,165.00 | 3,950.00 | 3,970.00 | 3,970.00 | 318,918 |
| 2024-09-04 | 4,220.00 | 4,255.00 | 4,095.00 | 4,095.00 | 4,095.00 | 217,907 |
| 2024-09-03 | 4,285.00 | 4,365.00 | 4,265.00 | 4,330.00 | 4,330.00 | 220,367 |
| 2024-09-02 | 4,415.00 | 4,415.00 | 4,210.00 | 4,275.00 | 4,275.00 | 386,860 |
| 2024-08-30 | 4,440.00 | 4,520.00 | 4,350.00 | 4,415.00 | 4,415.00 | 396,516 |
| 2024-08-29 | 4,560.00 | 4,645.00 | 4,390.00 | 4,440.00 | 4,440.00 | 521,800 |
| 2024-08-28 | 4,660.00 | 4,875.00 | 4,600.00 | 4,670.00 | 4,670.00 | 901,475 |
| 2024-08-27 | 4,670.00 | 4,850.00 | 4,560.00 | 4,655.00 | 4,655.00 | 699,997 |
| 2024-08-26 | 5,040.00 | 5,090.00 | 4,690.00 | 4,710.00 | 4,710.00 | 1,110,719 |
| 2024-08-23 | 5,300.00 | 5,490.00 | 5,010.00 | 5,090.00 | 5,090.00 | 1,416,993 |
| 2024-08-22 | 5,850.00 | 6,240.00 | 4,920.00 | 5,490.00 | 5,490.00 | 4,703,585 |
| 2024-08-21 | 6,050.00 | 6,050.00 | 5,660.00 | 5,700.00 | 5,700.00 | 612,819 |
| 2024-08-20 | 6,140.00 | 6,140.00 | 5,950.00 | 6,000.00 | 6,000.00 | 897,521 |
| 2024-08-19 | 6,350.00 | 6,950.00 | 6,230.00 | 6,470.00 | 6,470.00 | 2,621,524 |
| 2024-08-16 | 5,400.00 | 6,580.00 | 5,370.00 | 6,350.00 | 6,350.00 | 15,894,180 |
| 2024-08-14 | 5,360.00 | 5,550.00 | 5,000.00 | 5,080.00 | 5,080.00 | 6,069,362 |
| 2024-08-13 | 5,470.00 | 5,490.00 | 4,975.00 | 5,020.00 | 5,020.00 | 2,481,877 |
| 2024-08-12 | 5,580.00 | 5,670.00 | 5,290.00 | 5,570.00 | 5,570.00 | 2,901,890 |
| 2024-08-09 | 6,160.00 | 6,200.00 | 5,550.00 | 5,670.00 | 5,670.00 | 11,390,990 |
| 2024-08-08 | 4,855.00 | 5,650.00 | 4,850.00 | 5,650.00 | 5,650.00 | 7,575,164 |
| 2024-08-07 | 3,860.00 | 4,535.00 | 3,860.00 | 4,350.00 | 4,350.00 | 1,624,561 |
| 2024-08-06 | 3,710.00 | 3,940.00 | 3,695.00 | 3,875.00 | 3,875.00 | 193,694 |
| 2024-08-05 | 4,195.00 | 4,195.00 | 3,600.00 | 3,705.00 | 3,705.00 | 175,176 |
| 2024-08-02 | 4,295.00 | 4,330.00 | 4,135.00 | 4,220.00 | 4,220.00 | 127,794 |
| 2024-08-01 | 4,270.00 | 4,335.00 | 4,225.00 | 4,310.00 | 4,310.00 | 58,651 |
| 2024-07-31 | 4,260.00 | 4,330.00 | 4,205.00 | 4,240.00 | 4,240.00 | 106,146 |
| 2024-07-30 | 4,190.00 | 4,265.00 | 4,175.00 | 4,255.00 | 4,255.00 | 86,756 |
| 2024-07-29 | 4,190.00 | 4,260.00 | 4,180.00 | 4,200.00 | 4,200.00 | 123,370 |
| 2024-07-26 | 4,095.00 | 4,175.00 | 4,075.00 | 4,170.00 | 4,170.00 | 78,965 |
| 2024-07-25 | 4,035.00 | 4,135.00 | 4,035.00 | 4,110.00 | 4,110.00 | 59,748 |
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.