UK markets closed

Green Cross Corporation (006280.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
181,500.00+3,500.00 (+1.97%)
At close: 03:30PM KST
Show:
Historical prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj. close**Volume
20 May 2022179,000.00182,000.00178,500.00181,500.00181,500.0018,267
19 May 2022178,000.00180,000.00176,000.00178,000.00178,000.0017,998
18 May 2022182,500.00183,000.00179,500.00181,000.00181,000.0017,979
17 May 2022180,500.00182,500.00180,000.00182,000.00182,000.0017,787
16 May 2022182,500.00184,000.00179,000.00179,500.00179,500.0019,808
13 May 2022175,500.00182,000.00175,500.00182,000.00182,000.0027,864
12 May 2022174,000.00179,500.00172,000.00175,000.00175,000.0027,801
11 May 2022175,500.00181,500.00175,500.00176,000.00176,000.0019,777
10 May 2022172,500.00180,000.00167,000.00179,000.00179,000.0052,490
06 May 2022185,500.00186,000.00180,500.00180,500.00180,500.0036,585
04 May 2022187,500.00188,500.00184,500.00188,500.00188,500.0025,438
03 May 2022192,000.00195,500.00185,500.00187,000.00187,000.0044,537
02 May 2022187,000.00195,500.00185,500.00193,000.00193,000.0051,610
29 Apr 2022183,500.00189,500.00183,000.00188,500.00188,500.0028,248
28 Apr 2022183,500.00185,500.00181,000.00185,500.00185,500.0021,986
27 Apr 2022181,500.00187,500.00179,500.00184,000.00184,000.0030,723
26 Apr 2022181,500.00186,500.00181,500.00185,000.00185,000.0021,770
25 Apr 2022181,500.00183,000.00181,000.00181,000.00181,000.0026,418
22 Apr 2022187,500.00188,000.00183,500.00184,000.00184,000.0027,395
21 Apr 2022189,500.00190,000.00186,500.00189,000.00189,000.0036,197
20 Apr 2022191,500.00192,500.00187,500.00188,000.00188,000.0035,236
19 Apr 2022189,000.00192,000.00189,000.00191,000.00191,000.0016,009
18 Apr 2022190,000.00192,000.00188,000.00189,500.00189,500.0013,629
15 Apr 2022190,000.00192,500.00188,000.00191,000.00191,000.0017,502
14 Apr 2022192,500.00193,000.00188,000.00192,500.00192,500.0026,069
13 Apr 2022185,500.00191,500.00185,000.00191,000.00191,000.0031,179
12 Apr 2022187,000.00189,500.00185,000.00186,000.00186,000.0034,166
11 Apr 2022187,000.00188,500.00185,000.00188,000.00188,000.0027,220
08 Apr 2022185,000.00189,500.00184,500.00188,000.00188,000.0030,962
07 Apr 2022188,500.00189,000.00184,000.00184,500.00184,500.0054,988
06 Apr 2022194,000.00194,500.00189,000.00189,500.00189,500.0054,957
05 Apr 2022195,500.00197,500.00193,500.00194,000.00194,000.0040,221
04 Apr 2022199,000.00200,000.00195,500.00197,000.00197,000.0036,921
01 Apr 2022200,500.00201,000.00198,500.00199,500.00199,500.0032,387
31 Mar 2022202,500.00205,000.00200,000.00202,000.00202,000.0042,634
30 Mar 2022201,500.00204,500.00199,500.00202,000.00202,000.0036,402
29 Mar 2022199,500.00202,500.00198,500.00201,000.00201,000.0024,697
28 Mar 2022201,000.00201,000.00195,500.00197,500.00197,500.0023,847
25 Mar 2022201,000.00202,500.00198,500.00201,000.00201,000.0027,413
24 Mar 2022200,500.00202,500.00197,500.00202,000.00202,000.0031,834
23 Mar 2022203,000.00204,500.00201,000.00202,500.00202,500.0033,511
22 Mar 2022193,500.00204,000.00193,000.00202,500.00202,500.0054,505
21 Mar 2022200,500.00203,000.00196,000.00196,500.00196,500.0049,536
18 Mar 2022199,500.00200,500.00194,500.00200,500.00200,500.0047,091
17 Mar 2022194,000.00194,000.00194,000.00194,000.00194,000.00-
16 Mar 2022192,000.00195,000.00190,500.00194,000.00194,000.0032,365
15 Mar 2022186,000.00186,000.00186,000.00186,000.00186,000.00-
14 Mar 2022195,000.00196,500.00184,500.00186,000.00186,000.0067,081
11 Mar 2022188,000.00197,000.00188,000.00193,500.00193,500.0079,398
10 Mar 2022187,500.00187,500.00187,500.00187,500.00187,500.00-
08 Mar 2022182,000.00191,500.00182,000.00187,500.00187,500.0058,380
07 Mar 2022185,500.00188,500.00180,500.00185,000.00185,000.0055,352
04 Mar 2022185,000.00185,000.00185,000.00185,000.00185,000.00-
03 Mar 2022179,500.00186,500.00177,500.00185,000.00185,000.00100,171
02 Mar 2022180,000.00181,500.00177,000.00177,000.00177,000.00107,328
28 Feb 2022194,000.00194,000.00194,000.00194,000.00194,000.00-
25 Feb 2022194,000.00197,500.00191,000.00194,000.00194,000.0059,987
24 Feb 2022194,000.00195,500.00189,000.00191,000.00191,000.0054,259
23 Feb 2022198,000.00198,000.00198,000.00198,000.00198,000.00-
22 Feb 2022198,000.00198,000.00198,000.00198,000.00198,000.00-
21 Feb 2022188,500.00201,000.00186,000.00198,000.00198,000.0094,025
18 Feb 2022182,500.00192,500.00180,000.00190,500.00190,500.0057,442
17 Feb 2022194,000.00194,000.00180,500.00184,000.00184,000.0082,194
16 Feb 2022173,500.00195,000.00173,500.00191,500.00191,500.00132,400
15 Feb 2022183,000.00184,500.00171,000.00171,500.00171,500.0095,362
14 Feb 2022188,000.00189,500.00182,500.00185,000.00185,000.0022,769
11 Feb 2022189,000.00192,500.00187,000.00188,000.00188,000.0028,832
10 Feb 2022191,000.00198,000.00190,000.00191,000.00191,000.0040,323
09 Feb 2022184,000.00184,000.00184,000.00184,000.00184,000.00-
08 Feb 2022184,000.00184,000.00184,000.00184,000.00184,000.00-
07 Feb 2022185,000.00186,000.00181,000.00184,000.00184,000.0027,738
04 Feb 2022182,000.00186,500.00180,500.00185,000.00185,000.0039,414
03 Feb 2022177,000.00185,000.00177,000.00182,000.00182,000.0036,116
28 Jan 2022167,000.00176,000.00167,000.00175,500.00175,500.0063,686
27 Jan 2022175,000.00176,000.00165,000.00166,500.00166,500.0077,409
26 Jan 2022176,500.00176,500.00176,500.00176,500.00176,500.00-
25 Jan 2022181,500.00182,500.00175,000.00176,500.00176,500.0060,423
24 Jan 2022190,000.00192,500.00181,000.00181,500.00181,500.0060,651
21 Jan 2022191,500.00197,000.00189,500.00190,500.00190,500.0038,081
20 Jan 2022182,500.00194,000.00182,500.00193,500.00193,500.0061,219
19 Jan 2022182,500.00192,000.00182,500.00185,500.00185,500.0057,690
18 Jan 2022199,500.00201,000.00186,500.00187,000.00187,000.00116,292
17 Jan 2022202,500.00208,500.00199,000.00200,000.00200,000.0062,694
14 Jan 2022205,500.00206,500.00202,000.00204,000.00204,000.0029,291
13 Jan 2022210,000.00211,000.00205,000.00206,500.00206,500.0027,955
12 Jan 2022207,000.00211,000.00207,000.00210,000.00210,000.0027,464
11 Jan 2022203,000.00211,500.00203,000.00207,000.00207,000.0038,653
10 Jan 2022203,000.00206,500.00202,500.00205,000.00205,000.0027,735
07 Jan 2022199,500.00207,500.00199,500.00206,500.00206,500.0046,892
06 Jan 2022206,500.00211,500.00199,500.00201,000.00201,000.0094,735
05 Jan 2022220,000.00220,000.00209,500.00210,500.00210,500.0087,266
04 Jan 2022222,000.00224,000.00218,000.00220,000.00220,000.0035,082
30 Dec 2021224,500.00225,000.00217,000.00218,000.00218,000.0053,551
29 Dec 2021221,000.00225,000.00220,000.00224,500.00224,500.0030,194
29 Dec 20212000 Dividend
28 Dec 2021221,500.00222,500.00218,500.00222,000.00220,000.0039,354
27 Dec 2021219,000.00224,500.00218,500.00222,000.00220,000.0058,584
24 Dec 2021216,500.00219,000.00216,500.00218,500.00216,531.5339,805
23 Dec 2021218,500.00219,500.00215,500.00217,000.00215,045.0543,672
22 Dec 2021220,000.00223,000.00217,000.00218,500.00216,531.5356,644
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...