UK markets closed

Green Cross Corporation (006280.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
130,100.00+1,100.00 (+0.85%)
At close: 03:30PM KST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023129,100.00130,400.00128,200.00130,100.00130,100.00158
26 Jan 2023129,600.00130,000.00128,500.00129,000.00129,000.00256
25 Jan 2023130,000.00130,400.00129,500.00130,000.00130,000.0043
20 Jan 2023130,000.00130,500.00128,500.00130,000.00130,000.0012,968
19 Jan 2023128,000.00131,000.00128,000.00130,000.00130,000.0017,788
18 Jan 2023128,000.00130,500.00127,000.00130,000.00130,000.0026,617
17 Jan 2023129,500.00129,500.00126,500.00127,000.00127,000.0031,256
16 Jan 2023128,000.00131,000.00127,000.00130,500.00130,500.0018,353
13 Jan 2023130,500.00130,500.00127,500.00128,000.00128,000.0030,524
12 Jan 2023132,000.00132,000.00129,500.00129,500.00129,500.0018,113
11 Jan 2023128,500.00131,000.00127,500.00131,000.00131,000.0026,739
10 Jan 2023130,500.00131,000.00127,000.00127,500.00127,500.0033,986
09 Jan 2023128,000.00131,000.00127,000.00130,500.00130,500.0020,474
06 Jan 2023125,000.00128,000.00125,000.00126,500.00126,500.0017,350
05 Jan 2023126,000.00128,500.00125,000.00126,500.00126,500.0025,539
04 Jan 2023122,500.00126,000.00122,000.00126,000.00126,000.0021,022
03 Jan 2023125,500.00127,000.00121,000.00124,500.00124,500.0037,721
02 Jan 2023130,500.00131,500.00125,000.00127,000.00127,000.0019,012
29 Dec 2022133,500.00133,500.00128,000.00129,500.00129,500.0027,725
28 Dec 2022135,500.00135,500.00132,500.00133,500.00133,500.0022,105
27 Dec 2022136,000.00137,500.00135,500.00137,500.00137,500.0018,088
26 Dec 2022136,000.00138,000.00135,000.00135,500.00135,500.0018,013
23 Dec 2022139,000.00139,000.00136,500.00136,500.00136,500.0022,830
22 Dec 2022139,000.00141,000.00138,000.00140,000.00140,000.0025,244
21 Dec 2022137,000.00138,500.00134,500.00138,000.00138,000.0017,448
20 Dec 2022136,000.00138,000.00133,500.00136,000.00136,000.0027,461
19 Dec 2022138,000.00138,000.00135,500.00136,500.00136,500.0026,357
16 Dec 2022137,500.00141,000.00135,500.00139,000.00139,000.0028,674
15 Dec 2022140,000.00143,000.00138,500.00140,500.00140,500.0050,793
14 Dec 2022138,000.00142,000.00137,500.00140,000.00140,000.0057,796
13 Dec 2022134,500.00138,000.00133,000.00136,500.00136,500.0039,266
12 Dec 2022130,500.00136,500.00130,500.00134,000.00134,000.0047,383
09 Dec 2022130,500.00132,500.00128,500.00131,500.00131,500.0030,574
08 Dec 2022126,500.00130,500.00126,500.00129,500.00129,500.0025,117
07 Dec 2022129,000.00130,000.00126,000.00127,500.00127,500.0044,608
06 Dec 2022129,000.00132,000.00129,000.00130,000.00130,000.0022,459
05 Dec 2022128,000.00133,000.00128,000.00130,000.00130,000.0033,656
02 Dec 2022129,500.00130,500.00127,500.00128,000.00128,000.0030,630
01 Dec 2022131,500.00133,000.00129,000.00129,000.00129,000.0053,883
30 Nov 2022136,000.00136,000.00129,000.00129,000.00129,000.00600,793
29 Nov 2022130,500.00137,500.00130,000.00135,500.00135,500.0047,673
28 Nov 2022132,000.00132,500.00129,000.00131,500.00131,500.0032,185
25 Nov 2022133,000.00134,000.00130,500.00134,000.00134,000.0023,775
24 Nov 2022131,500.00133,500.00131,000.00133,000.00133,000.0027,490
23 Nov 2022130,000.00131,500.00128,500.00130,500.00130,500.0028,157
22 Nov 2022131,000.00131,500.00128,000.00129,000.00129,000.0027,372
21 Nov 2022133,500.00135,000.00130,500.00131,000.00131,000.0023,379
18 Nov 2022137,000.00138,000.00133,000.00134,000.00134,000.0030,290
17 Nov 2022138,000.00140,000.00135,500.00136,000.00136,000.0039,994
16 Nov 2022145,000.00145,000.00136,500.00137,000.00137,000.0070,981
15 Nov 2022134,500.00145,000.00134,000.00145,000.00145,000.00111,057
14 Nov 2022131,000.00135,000.00130,500.00134,000.00134,000.0047,155
11 Nov 2022129,500.00131,000.00126,500.00130,500.00130,500.0084,141
10 Nov 2022124,500.00127,500.00124,500.00126,000.00126,000.0036,301
09 Nov 2022126,500.00127,500.00125,500.00126,500.00126,500.0042,726
08 Nov 2022128,000.00128,000.00124,500.00125,500.00125,500.0054,035
07 Nov 2022126,000.00128,000.00125,000.00127,500.00127,500.0028,289
04 Nov 2022125,000.00126,000.00122,500.00125,500.00125,500.0033,507
03 Nov 2022129,000.00130,000.00125,500.00125,500.00125,500.0051,691
02 Nov 2022127,000.00133,500.00124,500.00131,500.00131,500.0055,088
01 Nov 2022126,000.00129,000.00126,000.00127,500.00127,500.0032,571
31 Oct 2022129,500.00130,000.00125,000.00127,500.00127,500.0036,245
28 Oct 2022128,500.00129,000.00127,000.00127,500.00127,500.0026,921
27 Oct 2022123,000.00130,500.00123,000.00128,500.00128,500.0054,552
26 Oct 2022122,500.00124,000.00120,500.00122,500.00122,500.0023,336
25 Oct 2022122,000.00122,000.00118,500.00122,000.00122,000.0037,669
24 Oct 2022122,500.00125,000.00120,000.00120,500.00120,500.0028,488
21 Oct 2022122,500.00123,500.00120,000.00120,000.00120,000.0020,219
20 Oct 2022121,000.00125,000.00120,500.00124,000.00124,000.0042,846
19 Oct 2022126,000.00126,000.00121,000.00121,500.00121,500.0026,004
18 Oct 2022121,500.00125,000.00120,500.00125,000.00125,000.0046,089
17 Oct 2022117,000.00120,500.00116,500.00120,000.00120,000.0029,671
14 Oct 2022115,000.00120,500.00115,000.00120,000.00120,000.0042,131
13 Oct 2022118,000.00119,000.00113,500.00113,500.00113,500.0035,607
12 Oct 2022117,000.00119,500.00116,000.00118,500.00118,500.0039,076
11 Oct 2022117,000.00119,500.00116,500.00117,500.00117,500.0043,979
07 Oct 2022123,000.00124,500.00118,500.00119,500.00119,500.0058,825
06 Oct 2022123,500.00126,000.00123,500.00124,500.00124,500.0022,001
05 Oct 2022127,500.00128,000.00122,000.00123,500.00123,500.0040,015
04 Oct 2022125,500.00127,000.00124,000.00125,000.00125,000.0031,951
30 Sept 2022126,000.00128,000.00123,000.00123,500.00123,500.0043,268
29 Sept 2022126,000.00131,500.00126,000.00128,500.00128,500.0059,647
28 Sept 2022123,000.00127,500.00122,500.00125,000.00125,000.0049,995
27 Sept 2022121,000.00125,000.00121,000.00124,500.00124,500.0054,064
26 Sept 2022124,500.00126,500.00121,000.00122,500.00122,500.0066,635
23 Sept 2022132,000.00133,000.00127,500.00128,500.00128,500.0071,524
22 Sept 2022137,500.00138,000.00130,000.00134,000.00134,000.0091,803
21 Sept 2022139,500.00141,500.00137,500.00140,000.00140,000.0037,543
20 Sept 2022140,500.00142,500.00139,500.00140,000.00140,000.0033,403
19 Sept 2022143,500.00144,500.00139,000.00140,000.00140,000.0045,698
16 Sept 2022149,500.00149,500.00143,000.00143,500.00143,500.0071,706
15 Sept 2022153,500.00153,500.00149,500.00150,000.00150,000.0035,504
14 Sept 2022149,000.00153,500.00149,000.00153,500.00153,500.0044,925
13 Sept 2022151,000.00154,500.00151,000.00153,000.00153,000.0042,107
08 Sept 2022151,000.00153,000.00148,500.00149,000.00149,000.0045,604
07 Sept 2022152,000.00152,500.00149,500.00150,500.00150,500.0039,711
06 Sept 2022152,000.00155,000.00152,000.00153,000.00153,000.0023,462
05 Sept 2022155,000.00157,000.00152,500.00153,000.00153,000.0025,932
02 Sept 2022160,500.00162,000.00155,000.00155,500.00155,500.0032,863
01 Sept 2022162,000.00163,000.00159,500.00159,500.00159,500.0027,988
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...