UK markets closed

Green Cross Corporation (006280.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
221,500.00+3,500.00 (+1.61%)
At close: 03:30PM KST
Show:
Historical prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2021216,000.00225,500.00212,500.00221,500.00221,500.0074,651
30 Nov 2021226,000.00226,000.00216,000.00218,000.00218,000.0080,218
29 Nov 2021227,500.00235,500.00223,000.00223,000.00223,000.0084,264
26 Nov 2021227,000.00234,500.00226,500.00228,500.00228,500.0061,625
25 Nov 2021226,000.00229,500.00226,000.00228,500.00228,500.0029,443
24 Nov 2021228,000.00231,000.00225,500.00226,500.00226,500.0044,754
23 Nov 2021229,000.00230,500.00225,500.00228,000.00228,000.0052,082
22 Nov 2021229,000.00235,000.00228,000.00231,500.00231,500.0046,158
19 Nov 2021227,000.00231,500.00224,500.00230,500.00230,500.0067,812
18 Nov 2021232,500.00233,500.00225,500.00228,500.00228,500.0071,625
17 Nov 2021244,000.00244,500.00231,000.00232,500.00232,500.00134,280
16 Nov 2021239,500.00245,500.00236,000.00242,000.00242,000.0080,435
15 Nov 2021241,000.00250,000.00232,500.00239,000.00239,000.00223,567
12 Nov 2021236,500.00244,000.00234,500.00240,000.00240,000.0064,945
11 Nov 2021241,000.00246,000.00232,000.00235,000.00235,000.0095,409
10 Nov 2021241,000.00250,000.00240,000.00242,500.00242,500.0070,344
09 Nov 2021240,500.00246,000.00240,500.00243,500.00243,500.0058,839
08 Nov 2021248,500.00251,500.00235,500.00242,000.00242,000.00181,862
05 Nov 2021262,000.00262,500.00252,500.00255,000.00255,000.0096,351
04 Nov 2021262,000.00267,500.00260,500.00261,500.00261,500.0078,331
03 Nov 2021268,000.00268,000.00260,000.00261,500.00261,500.00104,019
02 Nov 2021281,500.00286,000.00260,000.00268,000.00268,000.00201,893
01 Nov 2021276,000.00287,500.00275,000.00279,000.00279,000.00135,272
29 Oct 2021268,000.00279,000.00267,000.00274,500.00274,500.00122,157
28 Oct 2021273,000.00279,500.00267,500.00269,500.00269,500.00151,228
27 Oct 2021267,500.00277,500.00255,000.00267,500.00267,500.00225,620
26 Oct 2021253,500.00269,500.00253,000.00268,000.00268,000.00136,220
25 Oct 2021269,000.00269,500.00249,500.00252,000.00252,000.00181,432
22 Oct 2021267,500.00273,000.00266,500.00270,000.00270,000.0035,448
21 Oct 2021269,500.00273,500.00267,500.00268,500.00268,500.0040,239
20 Oct 2021274,000.00275,500.00268,500.00269,500.00269,500.0046,913
19 Oct 2021272,000.00278,000.00270,000.00272,000.00272,000.0043,948
18 Oct 2021277,000.00277,000.00267,500.00272,000.00272,000.0041,323
15 Oct 2021277,000.00280,000.00271,000.00275,000.00275,000.0084,791
14 Oct 2021268,000.00277,500.00268,000.00275,500.00275,500.0060,676
13 Oct 2021259,000.00274,000.00259,000.00268,000.00268,000.0081,870
12 Oct 2021268,000.00271,500.00257,500.00261,500.00261,500.0091,482
08 Oct 2021264,500.00274,500.00263,500.00272,500.00272,500.00119,392
07 Oct 2021261,000.00267,500.00258,000.00264,500.00264,500.00145,119
06 Oct 2021280,000.00283,000.00253,000.00260,500.00260,500.00286,501
05 Oct 2021318,500.00325,000.00275,000.00277,000.00277,000.00338,622
01 Oct 2021328,000.00339,500.00324,000.00324,000.00324,000.0052,043
30 Sept 2021326,000.00337,000.00326,000.00331,500.00331,500.0075,686
29 Sept 2021321,500.00348,500.00320,000.00332,500.00332,500.00221,886
28 Sept 2021350,500.00352,500.00327,000.00330,000.00330,000.00152,856
27 Sept 2021342,000.00360,500.00342,000.00353,500.00353,500.0083,302
24 Sept 2021352,500.00354,000.00341,500.00344,500.00344,500.0087,756
23 Sept 2021353,000.00355,000.00346,000.00354,500.00354,500.0067,777
17 Sept 2021359,000.00363,500.00355,000.00358,500.00358,500.0066,776
16 Sept 2021359,500.00371,500.00355,000.00365,000.00365,000.0074,217
15 Sept 2021357,000.00366,500.00356,000.00363,000.00363,000.0088,476
14 Sept 2021371,000.00371,500.00356,500.00358,000.00358,000.00113,529
13 Sept 2021358,000.00385,500.00341,000.00374,500.00374,500.00285,915
10 Sept 2021384,000.00387,500.00330,000.00354,000.00354,000.00343,397
09 Sept 2021372,500.00392,000.00371,000.00379,500.00379,500.00133,432
08 Sept 2021378,000.00384,500.00370,000.00372,500.00372,500.0087,713
07 Sept 2021382,000.00390,000.00375,000.00378,000.00378,000.0099,884
06 Sept 2021391,500.00392,000.00378,500.00385,500.00385,500.00124,807
03 Sept 2021380,500.00395,000.00378,500.00390,000.00390,000.00158,875
02 Sept 2021381,000.00398,000.00374,500.00377,000.00377,000.00228,437
01 Sept 2021380,000.00390,000.00375,000.00383,500.00383,500.00204,134
31 Aug 2021351,500.00386,000.00342,500.00385,000.00385,000.00476,342
30 Aug 2021360,000.00365,000.00345,000.00350,500.00350,500.00206,278
27 Aug 2021328,500.00359,500.00323,000.00350,000.00350,000.00424,959
26 Aug 2021318,500.00335,000.00318,500.00327,500.00327,500.00124,963
25 Aug 2021324,000.00330,000.00313,500.00318,500.00318,500.0075,750
24 Aug 2021316,500.00329,000.00307,500.00325,000.00325,000.00140,308
23 Aug 2021291,500.00312,000.00291,500.00309,500.00309,500.0087,401
20 Aug 2021308,000.00309,500.00288,000.00289,000.00289,000.0089,644
19 Aug 2021309,500.00316,500.00305,000.00306,000.00306,000.0062,897
18 Aug 2021311,000.00317,500.00308,000.00311,500.00311,500.0044,905
17 Aug 2021312,000.00321,000.00308,500.00312,000.00312,000.00102,654
13 Aug 2021316,500.00317,500.00306,000.00307,000.00307,000.0069,689
12 Aug 2021324,000.00327,500.00309,500.00311,500.00311,500.00114,512
11 Aug 2021316,500.00326,500.00310,500.00324,000.00324,000.0080,742
10 Aug 2021321,500.00331,000.00315,500.00317,500.00317,500.00151,970
09 Aug 2021331,000.00331,000.00315,000.00318,500.00318,500.00119,490
06 Aug 2021315,000.00338,000.00313,000.00332,000.00332,000.00364,418
05 Aug 2021304,500.00313,500.00304,000.00310,500.00310,500.00117,778
04 Aug 2021294,500.00300,000.00293,000.00299,500.00299,500.0048,107
03 Aug 2021293,500.00295,000.00291,500.00293,000.00293,000.0032,925
02 Aug 2021292,000.00296,000.00291,000.00295,500.00295,500.0037,986
30 Jul 2021295,500.00299,000.00291,000.00292,000.00292,000.0047,445
29 Jul 2021291,500.00300,500.00291,500.00298,500.00298,500.0070,770
28 Jul 2021300,000.00300,500.00288,000.00291,500.00291,500.00142,405
27 Jul 2021311,000.00313,500.00301,000.00301,500.00301,500.00109,208
26 Jul 2021318,000.00318,000.00311,000.00312,000.00312,000.0046,139
23 Jul 2021320,000.00320,000.00317,000.00318,000.00318,000.0029,952
22 Jul 2021316,500.00319,500.00315,000.00317,500.00317,500.0045,084
21 Jul 2021318,500.00319,000.00316,000.00316,500.00316,500.0028,181
20 Jul 2021316,500.00320,000.00315,500.00317,000.00317,000.0040,119
19 Jul 2021319,500.00321,500.00317,500.00317,500.00317,500.0042,119
16 Jul 2021320,500.00321,500.00317,500.00319,000.00319,000.0056,411
15 Jul 2021324,000.00324,500.00320,500.00321,500.00321,500.0044,624
14 Jul 2021323,500.00324,000.00319,500.00322,000.00322,000.0039,921
13 Jul 2021324,500.00326,500.00322,000.00323,500.00323,500.0035,567
12 Jul 2021322,000.00338,000.00322,000.00325,500.00325,500.0068,906
09 Jul 2021325,000.00330,000.00319,500.00321,500.00321,500.0059,980
08 Jul 2021333,000.00335,000.00326,000.00327,500.00327,500.0057,794
07 Jul 2021336,000.00340,000.00332,500.00333,000.00333,000.0047,489
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...