Green Cross Corporation (006280.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2022 | 129,000.00 | 130,000.00 | 126,500.00 | 127,500.00 | 127,500.00 | 44,324 |
| 06 Dec 2022 | 129,000.00 | 132,000.00 | 129,000.00 | 130,000.00 | 130,000.00 | 22,459 |
| 05 Dec 2022 | 128,000.00 | 133,000.00 | 128,000.00 | 130,000.00 | 130,000.00 | 33,656 |
| 02 Dec 2022 | 129,500.00 | 130,500.00 | 127,500.00 | 128,000.00 | 128,000.00 | 30,630 |
| 01 Dec 2022 | 131,500.00 | 133,000.00 | 129,000.00 | 129,000.00 | 129,000.00 | 53,883 |
| 30 Nov 2022 | 136,000.00 | 136,000.00 | 129,000.00 | 129,000.00 | 129,000.00 | 600,793 |
| 29 Nov 2022 | 130,500.00 | 137,500.00 | 130,000.00 | 135,500.00 | 135,500.00 | 47,673 |
| 28 Nov 2022 | 132,000.00 | 132,500.00 | 129,000.00 | 131,500.00 | 131,500.00 | 32,185 |
| 25 Nov 2022 | 133,000.00 | 134,000.00 | 130,500.00 | 134,000.00 | 134,000.00 | 23,775 |
| 24 Nov 2022 | 131,500.00 | 133,500.00 | 131,000.00 | 133,000.00 | 133,000.00 | 27,490 |
| 23 Nov 2022 | 130,000.00 | 131,500.00 | 128,500.00 | 130,500.00 | 130,500.00 | 28,157 |
| 22 Nov 2022 | 131,000.00 | 131,500.00 | 128,000.00 | 129,000.00 | 129,000.00 | 27,372 |
| 21 Nov 2022 | 133,500.00 | 135,000.00 | 130,500.00 | 131,000.00 | 131,000.00 | 23,379 |
| 18 Nov 2022 | 137,000.00 | 138,000.00 | 133,000.00 | 134,000.00 | 134,000.00 | 30,290 |
| 17 Nov 2022 | 138,000.00 | 140,000.00 | 135,500.00 | 136,000.00 | 136,000.00 | 39,994 |
| 16 Nov 2022 | 145,000.00 | 145,000.00 | 136,500.00 | 137,000.00 | 137,000.00 | 70,981 |
| 15 Nov 2022 | 134,500.00 | 145,000.00 | 134,000.00 | 145,000.00 | 145,000.00 | 111,057 |
| 14 Nov 2022 | 131,000.00 | 135,000.00 | 130,500.00 | 134,000.00 | 134,000.00 | 47,155 |
| 11 Nov 2022 | 129,500.00 | 131,000.00 | 126,500.00 | 130,500.00 | 130,500.00 | 84,141 |
| 10 Nov 2022 | 124,500.00 | 127,500.00 | 124,500.00 | 126,000.00 | 126,000.00 | 36,301 |
| 09 Nov 2022 | 126,500.00 | 127,500.00 | 125,500.00 | 126,500.00 | 126,500.00 | 42,726 |
| 08 Nov 2022 | 128,000.00 | 128,000.00 | 124,500.00 | 125,500.00 | 125,500.00 | 54,035 |
| 07 Nov 2022 | 126,000.00 | 128,000.00 | 125,000.00 | 127,500.00 | 127,500.00 | 28,289 |
| 04 Nov 2022 | 125,000.00 | 126,000.00 | 122,500.00 | 125,500.00 | 125,500.00 | 33,507 |
| 03 Nov 2022 | 129,000.00 | 130,000.00 | 125,500.00 | 125,500.00 | 125,500.00 | 51,691 |
| 02 Nov 2022 | 127,000.00 | 133,500.00 | 124,500.00 | 131,500.00 | 131,500.00 | 55,088 |
| 01 Nov 2022 | 126,000.00 | 129,000.00 | 126,000.00 | 127,500.00 | 127,500.00 | 32,571 |
| 31 Oct 2022 | 129,500.00 | 130,000.00 | 125,000.00 | 127,500.00 | 127,500.00 | 36,245 |
| 28 Oct 2022 | 128,500.00 | 129,000.00 | 127,000.00 | 127,500.00 | 127,500.00 | 26,921 |
| 27 Oct 2022 | 123,000.00 | 130,500.00 | 123,000.00 | 128,500.00 | 128,500.00 | 54,552 |
| 26 Oct 2022 | 122,500.00 | 124,000.00 | 120,500.00 | 122,500.00 | 122,500.00 | 23,336 |
| 25 Oct 2022 | 122,000.00 | 122,000.00 | 118,500.00 | 122,000.00 | 122,000.00 | 37,669 |
| 24 Oct 2022 | 122,500.00 | 125,000.00 | 120,000.00 | 120,500.00 | 120,500.00 | 28,488 |
| 21 Oct 2022 | 122,500.00 | 123,500.00 | 120,000.00 | 120,000.00 | 120,000.00 | 20,219 |
| 20 Oct 2022 | 121,000.00 | 125,000.00 | 120,500.00 | 124,000.00 | 124,000.00 | 42,846 |
| 19 Oct 2022 | 126,000.00 | 126,000.00 | 121,000.00 | 121,500.00 | 121,500.00 | 26,004 |
| 18 Oct 2022 | 121,500.00 | 125,000.00 | 120,500.00 | 125,000.00 | 125,000.00 | 46,089 |
| 17 Oct 2022 | 117,000.00 | 120,500.00 | 116,500.00 | 120,000.00 | 120,000.00 | 29,671 |
| 14 Oct 2022 | 115,000.00 | 120,500.00 | 115,000.00 | 120,000.00 | 120,000.00 | 42,131 |
| 13 Oct 2022 | 118,000.00 | 119,000.00 | 113,500.00 | 113,500.00 | 113,500.00 | 35,607 |
| 12 Oct 2022 | 117,000.00 | 119,500.00 | 116,000.00 | 118,500.00 | 118,500.00 | 39,076 |
| 11 Oct 2022 | 117,000.00 | 119,500.00 | 116,500.00 | 117,500.00 | 117,500.00 | 43,979 |
| 07 Oct 2022 | 123,000.00 | 124,500.00 | 118,500.00 | 119,500.00 | 119,500.00 | 58,825 |
| 06 Oct 2022 | 123,500.00 | 126,000.00 | 123,500.00 | 124,500.00 | 124,500.00 | 22,001 |
| 05 Oct 2022 | 127,500.00 | 128,000.00 | 122,000.00 | 123,500.00 | 123,500.00 | 40,015 |
| 04 Oct 2022 | 125,500.00 | 127,000.00 | 124,000.00 | 125,000.00 | 125,000.00 | 31,951 |
| 30 Sept 2022 | 126,000.00 | 128,000.00 | 123,000.00 | 123,500.00 | 123,500.00 | 43,268 |
| 29 Sept 2022 | 126,000.00 | 131,500.00 | 126,000.00 | 128,500.00 | 128,500.00 | 59,647 |
| 28 Sept 2022 | 123,000.00 | 127,500.00 | 122,500.00 | 125,000.00 | 125,000.00 | 49,995 |
| 27 Sept 2022 | 121,000.00 | 125,000.00 | 121,000.00 | 124,500.00 | 124,500.00 | 54,064 |
| 26 Sept 2022 | 124,500.00 | 126,500.00 | 121,000.00 | 122,500.00 | 122,500.00 | 66,635 |
| 23 Sept 2022 | 132,000.00 | 133,000.00 | 127,500.00 | 128,500.00 | 128,500.00 | 71,524 |
| 22 Sept 2022 | 137,500.00 | 138,000.00 | 130,000.00 | 134,000.00 | 134,000.00 | 91,803 |
| 21 Sept 2022 | 139,500.00 | 141,500.00 | 137,500.00 | 140,000.00 | 140,000.00 | 37,543 |
| 20 Sept 2022 | 140,500.00 | 142,500.00 | 139,500.00 | 140,000.00 | 140,000.00 | 33,403 |
| 19 Sept 2022 | 143,500.00 | 144,500.00 | 139,000.00 | 140,000.00 | 140,000.00 | 45,698 |
| 16 Sept 2022 | 149,500.00 | 149,500.00 | 143,000.00 | 143,500.00 | 143,500.00 | 71,706 |
| 15 Sept 2022 | 153,500.00 | 153,500.00 | 149,500.00 | 150,000.00 | 150,000.00 | 35,504 |
| 14 Sept 2022 | 149,000.00 | 153,500.00 | 149,000.00 | 153,500.00 | 153,500.00 | 44,925 |
| 13 Sept 2022 | 151,000.00 | 154,500.00 | 151,000.00 | 153,000.00 | 153,000.00 | 42,107 |
| 08 Sept 2022 | 151,000.00 | 153,000.00 | 148,500.00 | 149,000.00 | 149,000.00 | 45,604 |
| 07 Sept 2022 | 152,000.00 | 152,500.00 | 149,500.00 | 150,500.00 | 150,500.00 | 39,711 |
| 06 Sept 2022 | 152,000.00 | 155,000.00 | 152,000.00 | 153,000.00 | 153,000.00 | 23,462 |
| 05 Sept 2022 | 155,000.00 | 157,000.00 | 152,500.00 | 153,000.00 | 153,000.00 | 25,932 |
| 02 Sept 2022 | 160,500.00 | 162,000.00 | 155,000.00 | 155,500.00 | 155,500.00 | 32,863 |
| 01 Sept 2022 | 162,000.00 | 163,000.00 | 159,500.00 | 159,500.00 | 159,500.00 | 27,988 |
| 31 Aug 2022 | 157,500.00 | 164,000.00 | 157,000.00 | 164,000.00 | 164,000.00 | 44,703 |
| 30 Aug 2022 | 155,500.00 | 158,500.00 | 155,500.00 | 158,500.00 | 158,500.00 | 29,331 |
| 29 Aug 2022 | 155,500.00 | 156,000.00 | 154,000.00 | 155,500.00 | 155,500.00 | 30,924 |
| 26 Aug 2022 | 161,000.00 | 161,500.00 | 159,000.00 | 159,500.00 | 159,500.00 | 16,481 |
| 25 Aug 2022 | 160,500.00 | 162,500.00 | 159,500.00 | 160,500.00 | 160,500.00 | 18,985 |
| 24 Aug 2022 | 159,500.00 | 161,000.00 | 158,000.00 | 159,000.00 | 159,000.00 | 26,607 |
| 23 Aug 2022 | 162,500.00 | 163,500.00 | 159,500.00 | 159,500.00 | 159,500.00 | 28,598 |
| 22 Aug 2022 | 166,500.00 | 166,500.00 | 162,000.00 | 163,500.00 | 163,500.00 | 21,845 |
| 19 Aug 2022 | 167,000.00 | 167,500.00 | 165,500.00 | 166,500.00 | 166,500.00 | 17,074 |
| 18 Aug 2022 | 169,500.00 | 169,500.00 | 166,000.00 | 167,500.00 | 167,500.00 | 20,256 |
| 17 Aug 2022 | 171,000.00 | 173,500.00 | 169,500.00 | 169,500.00 | 169,500.00 | 20,600 |
| 16 Aug 2022 | 173,500.00 | 174,000.00 | 172,000.00 | 172,000.00 | 172,000.00 | 14,740 |
| 12 Aug 2022 | 171,500.00 | 174,000.00 | 170,000.00 | 172,500.00 | 172,500.00 | 17,701 |
| 11 Aug 2022 | 172,000.00 | 173,000.00 | 170,500.00 | 171,500.00 | 171,500.00 | 21,777 |
| 10 Aug 2022 | 175,000.00 | 176,500.00 | 170,500.00 | 170,500.00 | 170,500.00 | 26,074 |
| 09 Aug 2022 | 178,000.00 | 179,000.00 | 175,500.00 | 175,500.00 | 175,500.00 | 27,286 |
| 08 Aug 2022 | 175,500.00 | 179,000.00 | 175,000.00 | 178,000.00 | 178,000.00 | 30,800 |
| 05 Aug 2022 | 174,500.00 | 179,500.00 | 173,500.00 | 175,500.00 | 175,500.00 | 76,165 |
| 04 Aug 2022 | 170,500.00 | 173,000.00 | 168,500.00 | 169,500.00 | 169,500.00 | 37,250 |
| 03 Aug 2022 | 168,000.00 | 170,000.00 | 166,500.00 | 170,000.00 | 170,000.00 | 31,076 |
| 02 Aug 2022 | 172,500.00 | 172,500.00 | 167,500.00 | 168,500.00 | 168,500.00 | 34,459 |
| 01 Aug 2022 | 173,000.00 | 173,500.00 | 171,000.00 | 171,500.00 | 171,500.00 | 20,362 |
| 29 Jul 2022 | 176,000.00 | 176,000.00 | 171,000.00 | 173,000.00 | 173,000.00 | 39,389 |
| 28 Jul 2022 | 179,000.00 | 179,500.00 | 173,000.00 | 174,500.00 | 174,500.00 | 35,335 |
| 27 Jul 2022 | 177,500.00 | 179,500.00 | 177,000.00 | 178,000.00 | 178,000.00 | 14,991 |
| 26 Jul 2022 | 176,500.00 | 178,500.00 | 176,500.00 | 177,500.00 | 177,500.00 | 12,764 |
| 25 Jul 2022 | 178,000.00 | 179,000.00 | 176,000.00 | 177,000.00 | 177,000.00 | 14,572 |
| 22 Jul 2022 | 180,000.00 | 182,500.00 | 177,500.00 | 178,000.00 | 178,000.00 | 25,545 |
| 21 Jul 2022 | 182,500.00 | 185,000.00 | 180,000.00 | 180,000.00 | 180,000.00 | 22,793 |
| 20 Jul 2022 | 183,500.00 | 184,000.00 | 179,500.00 | 182,500.00 | 182,500.00 | 21,470 |
| 19 Jul 2022 | 180,500.00 | 183,500.00 | 178,500.00 | 181,500.00 | 181,500.00 | 19,584 |
| 18 Jul 2022 | 183,500.00 | 184,000.00 | 178,000.00 | 179,500.00 | 179,500.00 | 37,318 |
| 15 Jul 2022 | 184,500.00 | 186,000.00 | 182,500.00 | 184,000.00 | 184,000.00 | 21,015 |
| 14 Jul 2022 | 183,500.00 | 186,000.00 | 180,000.00 | 184,500.00 | 184,500.00 | 26,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
