UK markets closed

Green Cross Corporation (006280.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
127,500.00-2,500.00 (-1.92%)
At close: 03:30PM KST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2022129,000.00130,000.00126,500.00127,500.00127,500.0044,324
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
31 Aug 2022157,500.00164,000.00157,000.00164,000.00164,000.0044,703
30 Aug 2022155,500.00158,500.00155,500.00158,500.00158,500.0029,331
29 Aug 2022155,500.00156,000.00154,000.00155,500.00155,500.0030,924
26 Aug 2022161,000.00161,500.00159,000.00159,500.00159,500.0016,481
25 Aug 2022160,500.00162,500.00159,500.00160,500.00160,500.0018,985
24 Aug 2022159,500.00161,000.00158,000.00159,000.00159,000.0026,607
23 Aug 2022162,500.00163,500.00159,500.00159,500.00159,500.0028,598
22 Aug 2022166,500.00166,500.00162,000.00163,500.00163,500.0021,845
19 Aug 2022167,000.00167,500.00165,500.00166,500.00166,500.0017,074
18 Aug 2022169,500.00169,500.00166,000.00167,500.00167,500.0020,256
17 Aug 2022171,000.00173,500.00169,500.00169,500.00169,500.0020,600
16 Aug 2022173,500.00174,000.00172,000.00172,000.00172,000.0014,740
12 Aug 2022171,500.00174,000.00170,000.00172,500.00172,500.0017,701
11 Aug 2022172,000.00173,000.00170,500.00171,500.00171,500.0021,777
10 Aug 2022175,000.00176,500.00170,500.00170,500.00170,500.0026,074
09 Aug 2022178,000.00179,000.00175,500.00175,500.00175,500.0027,286
08 Aug 2022175,500.00179,000.00175,000.00178,000.00178,000.0030,800
05 Aug 2022174,500.00179,500.00173,500.00175,500.00175,500.0076,165
04 Aug 2022170,500.00173,000.00168,500.00169,500.00169,500.0037,250
03 Aug 2022168,000.00170,000.00166,500.00170,000.00170,000.0031,076
02 Aug 2022172,500.00172,500.00167,500.00168,500.00168,500.0034,459
01 Aug 2022173,000.00173,500.00171,000.00171,500.00171,500.0020,362
29 Jul 2022176,000.00176,000.00171,000.00173,000.00173,000.0039,389
28 Jul 2022179,000.00179,500.00173,000.00174,500.00174,500.0035,335
27 Jul 2022177,500.00179,500.00177,000.00178,000.00178,000.0014,991
26 Jul 2022176,500.00178,500.00176,500.00177,500.00177,500.0012,764
25 Jul 2022178,000.00179,000.00176,000.00177,000.00177,000.0014,572
22 Jul 2022180,000.00182,500.00177,500.00178,000.00178,000.0025,545
21 Jul 2022182,500.00185,000.00180,000.00180,000.00180,000.0022,793
20 Jul 2022183,500.00184,000.00179,500.00182,500.00182,500.0021,470
19 Jul 2022180,500.00183,500.00178,500.00181,500.00181,500.0019,584
18 Jul 2022183,500.00184,000.00178,000.00179,500.00179,500.0037,318
15 Jul 2022184,500.00186,000.00182,500.00184,000.00184,000.0021,015
14 Jul 2022183,500.00186,000.00180,000.00184,500.00184,500.0026,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...