UK markets open in 1 hour 59 minutes
NIKKEI 225
26,945.67 -388.12 (-1.42%) HANG SENG
19,191.47 +190.76 (+1.00%) CRUDE OIL
67.15 -0.49 (-0.72%) GOLD FUTURES
1,986.20 +3.40 (+0.17%) DOW
32,244.58 +382.60 (+1.20%) Bitcoin GBP
22,716.09 +252.83 (+1.13%)
Green Cross Corporation (006280.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 02:41PM KST
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Mar 2023 | 119,300.00 | 120,500.00 | 117,700.00 | 120,400.00 | 120,400.00 | 30,778 |
| 20 Mar 2023 | 118,700.00 | 120,600.00 | 118,100.00 | 118,300.00 | 118,300.00 | 19,484 |
| 17 Mar 2023 | 116,100.00 | 118,500.00 | 115,800.00 | 118,100.00 | 118,100.00 | 26,217 |
| 16 Mar 2023 | 116,100.00 | 116,600.00 | 113,100.00 | 115,600.00 | 115,600.00 | 24,744 |
| 15 Mar 2023 | 118,400.00 | 118,400.00 | 116,300.00 | 116,900.00 | 116,900.00 | 23,579 |
| 14 Mar 2023 | 119,600.00 | 119,600.00 | 116,500.00 | 116,700.00 | 116,700.00 | 29,274 |
| 13 Mar 2023 | 118,600.00 | 119,700.00 | 117,800.00 | 119,400.00 | 119,400.00 | 18,980 |
| 10 Mar 2023 | 121,500.00 | 121,700.00 | 119,200.00 | 119,700.00 | 119,700.00 | 32,209 |
| 09 Mar 2023 | 122,700.00 | 124,200.00 | 121,400.00 | 123,000.00 | 123,000.00 | 32,478 |
| 08 Mar 2023 | 124,400.00 | 125,100.00 | 122,400.00 | 122,500.00 | 122,500.00 | 31,280 |
| 07 Mar 2023 | 120,500.00 | 125,900.00 | 119,500.00 | 125,400.00 | 125,400.00 | 71,995 |
| 06 Mar 2023 | 121,800.00 | 121,900.00 | 119,700.00 | 120,600.00 | 120,600.00 | 25,639 |
| 03 Mar 2023 | 119,000.00 | 121,900.00 | 119,000.00 | 120,700.00 | 120,700.00 | 43,676 |
| 02 Mar 2023 | 120,500.00 | 121,000.00 | 117,400.00 | 118,700.00 | 118,700.00 | 44,855 |
| 28 Feb 2023 | 118,700.00 | 121,600.00 | 118,300.00 | 119,800.00 | 119,800.00 | 41,410 |
| 27 Feb 2023 | 120,400.00 | 120,400.00 | 117,100.00 | 118,700.00 | 118,700.00 | 37,104 |
| 24 Feb 2023 | 122,000.00 | 122,100.00 | 120,000.00 | 120,400.00 | 120,400.00 | 206 |
| 23 Feb 2023 | 121,700.00 | 122,400.00 | 121,400.00 | 121,900.00 | 121,900.00 | 108 |
| 22 Feb 2023 | 124,200.00 | 124,200.00 | 121,500.00 | 121,600.00 | 121,600.00 | 103 |
| 21 Feb 2023 | 124,600.00 | 125,700.00 | 124,400.00 | 124,900.00 | 124,900.00 | 46 |
| 20 Feb 2023 | 123,400.00 | 125,600.00 | 122,600.00 | 125,000.00 | 125,000.00 | 256 |
| 17 Feb 2023 | 123,000.00 | 123,500.00 | 122,100.00 | 122,900.00 | 122,900.00 | 167 |
| 16 Feb 2023 | 123,800.00 | 124,500.00 | 123,200.00 | 123,800.00 | 123,800.00 | 20 |
| 15 Feb 2023 | 128,900.00 | 129,300.00 | 122,600.00 | 123,000.00 | 123,000.00 | 241 |
| 14 Feb 2023 | 128,900.00 | 129,700.00 | 128,200.00 | 128,900.00 | 128,900.00 | 103 |
| 13 Feb 2023 | 129,000.00 | 129,900.00 | 128,100.00 | 128,300.00 | 128,300.00 | 80 |
| 10 Feb 2023 | 131,700.00 | 132,300.00 | 129,400.00 | 129,600.00 | 129,600.00 | 127 |
| 09 Feb 2023 | 131,500.00 | 133,500.00 | 130,300.00 | 132,700.00 | 132,700.00 | 34 |
| 08 Feb 2023 | 132,100.00 | 133,000.00 | 131,500.00 | 132,000.00 | 132,000.00 | 91 |
| 07 Feb 2023 | 131,800.00 | 132,800.00 | 131,200.00 | 132,100.00 | 132,100.00 | 311 |
| 06 Feb 2023 | 133,500.00 | 133,900.00 | 131,900.00 | 132,000.00 | 132,000.00 | 52 |
| 03 Feb 2023 | 135,200.00 | 135,500.00 | 133,000.00 | 133,500.00 | 133,500.00 | 69 |
| 02 Feb 2023 | 132,900.00 | 136,500.00 | 132,200.00 | 135,200.00 | 135,200.00 | 106 |
| 01 Feb 2023 | 129,800.00 | 133,500.00 | 129,000.00 | 132,000.00 | 132,000.00 | 36 |
| 31 Jan 2023 | 129,800.00 | 130,900.00 | 128,800.00 | 128,900.00 | 128,900.00 | 310 |
| 30 Jan 2023 | 130,200.00 | 131,000.00 | 129,600.00 | 129,900.00 | 129,900.00 | 84 |
| 27 Jan 2023 | 129,100.00 | 130,400.00 | 128,200.00 | 130,100.00 | 130,100.00 | 158 |
| 26 Jan 2023 | 129,600.00 | 130,000.00 | 128,500.00 | 129,000.00 | 129,000.00 | 256 |
| 25 Jan 2023 | 130,000.00 | 130,400.00 | 129,500.00 | 130,000.00 | 130,000.00 | 43 |
| 20 Jan 2023 | 130,000.00 | 130,500.00 | 128,500.00 | 130,000.00 | 130,000.00 | 12,968 |
| 19 Jan 2023 | 128,000.00 | 131,000.00 | 128,000.00 | 130,000.00 | 130,000.00 | 17,788 |
| 18 Jan 2023 | 128,000.00 | 130,500.00 | 127,000.00 | 130,000.00 | 130,000.00 | 26,617 |
| 17 Jan 2023 | 129,500.00 | 129,500.00 | 126,500.00 | 127,000.00 | 127,000.00 | 31,256 |
| 16 Jan 2023 | 128,000.00 | 131,000.00 | 127,000.00 | 130,500.00 | 130,500.00 | 18,353 |
| 13 Jan 2023 | 130,500.00 | 130,500.00 | 127,500.00 | 128,000.00 | 128,000.00 | 30,524 |
| 12 Jan 2023 | 132,000.00 | 132,000.00 | 129,500.00 | 129,500.00 | 129,500.00 | 18,113 |
| 11 Jan 2023 | 128,500.00 | 131,000.00 | 127,500.00 | 131,000.00 | 131,000.00 | 26,739 |
| 10 Jan 2023 | 130,500.00 | 131,000.00 | 127,000.00 | 127,500.00 | 127,500.00 | 33,986 |
| 09 Jan 2023 | 128,000.00 | 131,000.00 | 127,000.00 | 130,500.00 | 130,500.00 | 20,474 |
| 06 Jan 2023 | 125,000.00 | 128,000.00 | 125,000.00 | 126,500.00 | 126,500.00 | 17,350 |
| 05 Jan 2023 | 126,000.00 | 128,500.00 | 125,000.00 | 126,500.00 | 126,500.00 | 25,539 |
| 04 Jan 2023 | 122,500.00 | 126,000.00 | 122,000.00 | 126,000.00 | 126,000.00 | 21,022 |
| 03 Jan 2023 | 125,500.00 | 127,000.00 | 121,000.00 | 124,500.00 | 124,500.00 | 37,721 |
| 02 Jan 2023 | 130,500.00 | 131,500.00 | 125,000.00 | 127,000.00 | 127,000.00 | 19,012 |
| 29 Dec 2022 | 133,500.00 | 133,500.00 | 128,000.00 | 129,500.00 | 129,500.00 | 27,725 |
| 28 Dec 2022 | 135,500.00 | 135,500.00 | 132,500.00 | 133,500.00 | 133,500.00 | 22,105 |
| 28 Dec 2022 | 1750 Dividend | |||||
| 27 Dec 2022 | 136,000.00 | 137,500.00 | 135,500.00 | 137,500.00 | 135,750.00 | 18,088 |
| 26 Dec 2022 | 136,000.00 | 138,000.00 | 135,000.00 | 135,500.00 | 133,775.45 | 18,013 |
| 23 Dec 2022 | 139,000.00 | 139,000.00 | 136,500.00 | 136,500.00 | 134,762.73 | 22,830 |
| 22 Dec 2022 | 139,000.00 | 141,000.00 | 138,000.00 | 140,000.00 | 138,218.19 | 25,244 |
| 21 Dec 2022 | 137,000.00 | 138,500.00 | 134,500.00 | 138,000.00 | 136,243.64 | 17,448 |
| 20 Dec 2022 | 136,000.00 | 138,000.00 | 133,500.00 | 136,000.00 | 134,269.09 | 27,461 |
| 19 Dec 2022 | 138,000.00 | 138,000.00 | 135,500.00 | 136,500.00 | 134,762.73 | 26,357 |
| 16 Dec 2022 | 137,500.00 | 141,000.00 | 135,500.00 | 139,000.00 | 137,230.91 | 28,674 |
| 15 Dec 2022 | 140,000.00 | 143,000.00 | 138,500.00 | 140,500.00 | 138,711.81 | 50,793 |
| 14 Dec 2022 | 138,000.00 | 142,000.00 | 137,500.00 | 140,000.00 | 138,218.19 | 57,796 |
| 13 Dec 2022 | 134,500.00 | 138,000.00 | 133,000.00 | 136,500.00 | 134,762.73 | 39,266 |
| 12 Dec 2022 | 130,500.00 | 136,500.00 | 130,500.00 | 134,000.00 | 132,294.55 | 47,383 |
| 09 Dec 2022 | 130,500.00 | 132,500.00 | 128,500.00 | 131,500.00 | 129,826.37 | 30,574 |
| 08 Dec 2022 | 126,500.00 | 130,500.00 | 126,500.00 | 129,500.00 | 127,851.82 | 25,117 |
| 07 Dec 2022 | 129,000.00 | 130,000.00 | 126,000.00 | 127,500.00 | 125,877.27 | 44,608 |
| 06 Dec 2022 | 129,000.00 | 132,000.00 | 129,000.00 | 130,000.00 | 128,345.45 | 22,459 |
| 05 Dec 2022 | 128,000.00 | 133,000.00 | 128,000.00 | 130,000.00 | 128,345.45 | 33,656 |
| 02 Dec 2022 | 129,500.00 | 130,500.00 | 127,500.00 | 128,000.00 | 126,370.91 | 30,630 |
| 01 Dec 2022 | 131,500.00 | 133,000.00 | 129,000.00 | 129,000.00 | 127,358.18 | 53,883 |
| 30 Nov 2022 | 136,000.00 | 136,000.00 | 129,000.00 | 129,000.00 | 127,358.18 | 600,793 |
| 29 Nov 2022 | 130,500.00 | 137,500.00 | 130,000.00 | 135,500.00 | 133,775.45 | 47,673 |
| 28 Nov 2022 | 132,000.00 | 132,500.00 | 129,000.00 | 131,500.00 | 129,826.37 | 32,185 |
| 25 Nov 2022 | 133,000.00 | 134,000.00 | 130,500.00 | 134,000.00 | 132,294.55 | 23,775 |
| 24 Nov 2022 | 131,500.00 | 133,500.00 | 131,000.00 | 133,000.00 | 131,307.28 | 27,490 |
| 23 Nov 2022 | 130,000.00 | 131,500.00 | 128,500.00 | 130,500.00 | 128,839.09 | 28,157 |
| 22 Nov 2022 | 131,000.00 | 131,500.00 | 128,000.00 | 129,000.00 | 127,358.18 | 27,372 |
| 21 Nov 2022 | 133,500.00 | 135,000.00 | 130,500.00 | 131,000.00 | 129,332.73 | 23,379 |
| 18 Nov 2022 | 137,000.00 | 138,000.00 | 133,000.00 | 134,000.00 | 132,294.55 | 30,290 |
| 17 Nov 2022 | 138,000.00 | 140,000.00 | 135,500.00 | 136,000.00 | 134,269.09 | 39,994 |
| 16 Nov 2022 | 145,000.00 | 145,000.00 | 136,500.00 | 137,000.00 | 135,256.36 | 70,981 |
| 15 Nov 2022 | 134,500.00 | 145,000.00 | 134,000.00 | 145,000.00 | 143,154.55 | 111,057 |
| 14 Nov 2022 | 131,000.00 | 135,000.00 | 130,500.00 | 134,000.00 | 132,294.55 | 47,155 |
| 11 Nov 2022 | 129,500.00 | 131,000.00 | 126,500.00 | 130,500.00 | 128,839.09 | 84,141 |
| 10 Nov 2022 | 124,500.00 | 127,500.00 | 124,500.00 | 126,000.00 | 124,396.37 | 36,301 |
| 09 Nov 2022 | 126,500.00 | 127,500.00 | 125,500.00 | 126,500.00 | 124,890.00 | 42,726 |
| 08 Nov 2022 | 128,000.00 | 128,000.00 | 124,500.00 | 125,500.00 | 123,902.73 | 54,035 |
| 07 Nov 2022 | 126,000.00 | 128,000.00 | 125,000.00 | 127,500.00 | 125,877.27 | 28,289 |
| 04 Nov 2022 | 125,000.00 | 126,000.00 | 122,500.00 | 125,500.00 | 123,902.73 | 33,507 |
| 03 Nov 2022 | 129,000.00 | 130,000.00 | 125,500.00 | 125,500.00 | 123,902.73 | 51,691 |
| 02 Nov 2022 | 127,000.00 | 133,500.00 | 124,500.00 | 131,500.00 | 129,826.37 | 55,088 |
| 01 Nov 2022 | 126,000.00 | 129,000.00 | 126,000.00 | 127,500.00 | 125,877.27 | 32,571 |
| 31 Oct 2022 | 129,500.00 | 130,000.00 | 125,000.00 | 127,500.00 | 125,877.27 | 36,245 |
| 28 Oct 2022 | 128,500.00 | 129,000.00 | 127,000.00 | 127,500.00 | 125,877.27 | 26,921 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
