UK markets open in 1 hour 59 minutes

Green Cross Corporation (006280.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
120,400.00+2,100.00 (+1.78%)
At close: 02:41PM KST
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 2023119,300.00120,500.00117,700.00120,400.00120,400.0030,778
20 Mar 2023118,700.00120,600.00118,100.00118,300.00118,300.0019,484
17 Mar 2023116,100.00118,500.00115,800.00118,100.00118,100.0026,217
16 Mar 2023116,100.00116,600.00113,100.00115,600.00115,600.0024,744
15 Mar 2023118,400.00118,400.00116,300.00116,900.00116,900.0023,579
14 Mar 2023119,600.00119,600.00116,500.00116,700.00116,700.0029,274
13 Mar 2023118,600.00119,700.00117,800.00119,400.00119,400.0018,980
10 Mar 2023121,500.00121,700.00119,200.00119,700.00119,700.0032,209
09 Mar 2023122,700.00124,200.00121,400.00123,000.00123,000.0032,478
08 Mar 2023124,400.00125,100.00122,400.00122,500.00122,500.0031,280
07 Mar 2023120,500.00125,900.00119,500.00125,400.00125,400.0071,995
06 Mar 2023121,800.00121,900.00119,700.00120,600.00120,600.0025,639
03 Mar 2023119,000.00121,900.00119,000.00120,700.00120,700.0043,676
02 Mar 2023120,500.00121,000.00117,400.00118,700.00118,700.0044,855
28 Feb 2023118,700.00121,600.00118,300.00119,800.00119,800.0041,410
27 Feb 2023120,400.00120,400.00117,100.00118,700.00118,700.0037,104
24 Feb 2023122,000.00122,100.00120,000.00120,400.00120,400.00206
23 Feb 2023121,700.00122,400.00121,400.00121,900.00121,900.00108
22 Feb 2023124,200.00124,200.00121,500.00121,600.00121,600.00103
21 Feb 2023124,600.00125,700.00124,400.00124,900.00124,900.0046
20 Feb 2023123,400.00125,600.00122,600.00125,000.00125,000.00256
17 Feb 2023123,000.00123,500.00122,100.00122,900.00122,900.00167
16 Feb 2023123,800.00124,500.00123,200.00123,800.00123,800.0020
15 Feb 2023128,900.00129,300.00122,600.00123,000.00123,000.00241
14 Feb 2023128,900.00129,700.00128,200.00128,900.00128,900.00103
13 Feb 2023129,000.00129,900.00128,100.00128,300.00128,300.0080
10 Feb 2023131,700.00132,300.00129,400.00129,600.00129,600.00127
09 Feb 2023131,500.00133,500.00130,300.00132,700.00132,700.0034
08 Feb 2023132,100.00133,000.00131,500.00132,000.00132,000.0091
07 Feb 2023131,800.00132,800.00131,200.00132,100.00132,100.00311
06 Feb 2023133,500.00133,900.00131,900.00132,000.00132,000.0052
03 Feb 2023135,200.00135,500.00133,000.00133,500.00133,500.0069
02 Feb 2023132,900.00136,500.00132,200.00135,200.00135,200.00106
01 Feb 2023129,800.00133,500.00129,000.00132,000.00132,000.0036
31 Jan 2023129,800.00130,900.00128,800.00128,900.00128,900.00310
30 Jan 2023130,200.00131,000.00129,600.00129,900.00129,900.0084
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
28 Dec 20221750 Dividend
27 Dec 2022136,000.00137,500.00135,500.00137,500.00135,750.0018,088
26 Dec 2022136,000.00138,000.00135,000.00135,500.00133,775.4518,013
23 Dec 2022139,000.00139,000.00136,500.00136,500.00134,762.7322,830
22 Dec 2022139,000.00141,000.00138,000.00140,000.00138,218.1925,244
21 Dec 2022137,000.00138,500.00134,500.00138,000.00136,243.6417,448
20 Dec 2022136,000.00138,000.00133,500.00136,000.00134,269.0927,461
19 Dec 2022138,000.00138,000.00135,500.00136,500.00134,762.7326,357
16 Dec 2022137,500.00141,000.00135,500.00139,000.00137,230.9128,674
15 Dec 2022140,000.00143,000.00138,500.00140,500.00138,711.8150,793
14 Dec 2022138,000.00142,000.00137,500.00140,000.00138,218.1957,796
13 Dec 2022134,500.00138,000.00133,000.00136,500.00134,762.7339,266
12 Dec 2022130,500.00136,500.00130,500.00134,000.00132,294.5547,383
09 Dec 2022130,500.00132,500.00128,500.00131,500.00129,826.3730,574
08 Dec 2022126,500.00130,500.00126,500.00129,500.00127,851.8225,117
07 Dec 2022129,000.00130,000.00126,000.00127,500.00125,877.2744,608
06 Dec 2022129,000.00132,000.00129,000.00130,000.00128,345.4522,459
05 Dec 2022128,000.00133,000.00128,000.00130,000.00128,345.4533,656
02 Dec 2022129,500.00130,500.00127,500.00128,000.00126,370.9130,630
01 Dec 2022131,500.00133,000.00129,000.00129,000.00127,358.1853,883
30 Nov 2022136,000.00136,000.00129,000.00129,000.00127,358.18600,793
29 Nov 2022130,500.00137,500.00130,000.00135,500.00133,775.4547,673
28 Nov 2022132,000.00132,500.00129,000.00131,500.00129,826.3732,185
25 Nov 2022133,000.00134,000.00130,500.00134,000.00132,294.5523,775
24 Nov 2022131,500.00133,500.00131,000.00133,000.00131,307.2827,490
23 Nov 2022130,000.00131,500.00128,500.00130,500.00128,839.0928,157
22 Nov 2022131,000.00131,500.00128,000.00129,000.00127,358.1827,372
21 Nov 2022133,500.00135,000.00130,500.00131,000.00129,332.7323,379
18 Nov 2022137,000.00138,000.00133,000.00134,000.00132,294.5530,290
17 Nov 2022138,000.00140,000.00135,500.00136,000.00134,269.0939,994
16 Nov 2022145,000.00145,000.00136,500.00137,000.00135,256.3670,981
15 Nov 2022134,500.00145,000.00134,000.00145,000.00143,154.55111,057
14 Nov 2022131,000.00135,000.00130,500.00134,000.00132,294.5547,155
11 Nov 2022129,500.00131,000.00126,500.00130,500.00128,839.0984,141
10 Nov 2022124,500.00127,500.00124,500.00126,000.00124,396.3736,301
09 Nov 2022126,500.00127,500.00125,500.00126,500.00124,890.0042,726
08 Nov 2022128,000.00128,000.00124,500.00125,500.00123,902.7354,035
07 Nov 2022126,000.00128,000.00125,000.00127,500.00125,877.2728,289
04 Nov 2022125,000.00126,000.00122,500.00125,500.00123,902.7333,507
03 Nov 2022129,000.00130,000.00125,500.00125,500.00123,902.7351,691
02 Nov 2022127,000.00133,500.00124,500.00131,500.00129,826.3755,088
01 Nov 2022126,000.00129,000.00126,000.00127,500.00125,877.2732,571
31 Oct 2022129,500.00130,000.00125,000.00127,500.00125,877.2736,245
28 Oct 2022128,500.00129,000.00127,000.00127,500.00125,877.2726,921
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...