GNCO Co., Ltd. (065060.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 495.00 | 508.00 | 495.00 | 495.00 | 495.00 | 143,269 |
| 09 May 2024 | 503.00 | 508.00 | 484.00 | 504.00 | 504.00 | 275,395 |
| 08 May 2024 | 474.00 | 532.00 | 474.00 | 500.00 | 500.00 | 1,067,939 |
| 07 May 2024 | 464.00 | 490.00 | 459.00 | 478.00 | 478.00 | 321,345 |
| 03 May 2024 | 460.00 | 471.00 | 459.00 | 464.00 | 464.00 | 152,268 |
| 02 May 2024 | 445.00 | 471.00 | 445.00 | 464.00 | 464.00 | 340,153 |
| 30 Apr 2024 | 456.00 | 460.00 | 450.00 | 458.00 | 458.00 | 166,278 |
| 29 Apr 2024 | 444.00 | 462.00 | 441.00 | 460.00 | 460.00 | 488,396 |
| 26 Apr 2024 | 440.00 | 447.00 | 430.00 | 445.00 | 445.00 | 234,851 |
| 25 Apr 2024 | 457.00 | 461.00 | 442.00 | 445.00 | 445.00 | 203,451 |
| 24 Apr 2024 | 454.00 | 459.00 | 447.00 | 457.00 | 457.00 | 373,121 |
| 23 Apr 2024 | 440.00 | 459.00 | 426.00 | 454.00 | 454.00 | 565,268 |
| 22 Apr 2024 | 425.00 | 444.00 | 420.00 | 440.00 | 440.00 | 389,996 |
| 19 Apr 2024 | 421.00 | 425.00 | 411.00 | 425.00 | 425.00 | 333,203 |
| 18 Apr 2024 | 426.00 | 426.00 | 418.00 | 421.00 | 421.00 | 150,579 |
| 17 Apr 2024 | 429.00 | 432.00 | 420.00 | 428.00 | 428.00 | 151,167 |
| 16 Apr 2024 | 439.00 | 439.00 | 414.00 | 435.00 | 435.00 | 330,792 |
| 15 Apr 2024 | 421.00 | 450.00 | 411.00 | 439.00 | 439.00 | 626,623 |
| 12 Apr 2024 | 428.00 | 429.00 | 414.00 | 428.00 | 428.00 | 165,590 |
| 11 Apr 2024 | 427.00 | 429.00 | 413.00 | 428.00 | 428.00 | 235,980 |
| 09 Apr 2024 | 418.00 | 430.00 | 415.00 | 429.00 | 429.00 | 111,881 |
| 08 Apr 2024 | 425.00 | 438.00 | 405.00 | 426.00 | 426.00 | 224,870 |
| 05 Apr 2024 | 414.00 | 426.00 | 412.00 | 425.00 | 425.00 | 204,616 |
| 04 Apr 2024 | 432.00 | 432.00 | 419.00 | 430.00 | 430.00 | 196,376 |
| 03 Apr 2024 | 430.00 | 438.00 | 420.00 | 433.00 | 433.00 | 157,472 |
| 02 Apr 2024 | 427.00 | 438.00 | 410.00 | 438.00 | 438.00 | 388,953 |
| 01 Apr 2024 | 447.00 | 448.00 | 408.00 | 427.00 | 427.00 | 654,756 |
| 29 Mar 2024 | 448.00 | 455.00 | 440.00 | 450.00 | 450.00 | 122,688 |
| 28 Mar 2024 | 452.00 | 465.00 | 437.00 | 448.00 | 448.00 | 227,265 |
| 27 Mar 2024 | 455.00 | 455.00 | 442.00 | 452.00 | 452.00 | 124,665 |
| 26 Mar 2024 | 451.00 | 455.00 | 439.00 | 452.00 | 452.00 | 186,263 |
| 25 Mar 2024 | 443.00 | 455.00 | 434.00 | 449.00 | 449.00 | 111,859 |
| 22 Mar 2024 | 447.00 | 456.00 | 440.00 | 442.00 | 442.00 | 244,727 |
| 21 Mar 2024 | 457.00 | 459.00 | 442.00 | 447.00 | 447.00 | 133,558 |
| 20 Mar 2024 | 441.00 | 454.00 | 434.00 | 443.00 | 443.00 | 142,604 |
| 19 Mar 2024 | 443.00 | 455.00 | 430.00 | 441.00 | 441.00 | 203,336 |
| 18 Mar 2024 | 429.00 | 440.00 | 425.00 | 440.00 | 440.00 | 107,397 |
| 15 Mar 2024 | 424.00 | 435.00 | 420.00 | 432.00 | 432.00 | 119,071 |
| 14 Mar 2024 | 429.00 | 439.00 | 417.00 | 424.00 | 424.00 | 179,497 |
| 13 Mar 2024 | 434.00 | 449.00 | 429.00 | 429.00 | 429.00 | 135,388 |
| 12 Mar 2024 | 437.00 | 457.00 | 432.00 | 432.00 | 432.00 | 174,740 |
| 11 Mar 2024 | 445.00 | 449.00 | 438.00 | 441.00 | 441.00 | 115,657 |
| 08 Mar 2024 | 458.00 | 461.00 | 430.00 | 445.00 | 445.00 | 229,972 |
| 07 Mar 2024 | 471.00 | 480.00 | 458.00 | 458.00 | 458.00 | 119,185 |
| 06 Mar 2024 | 471.00 | 475.00 | 466.00 | 472.00 | 472.00 | 69,349 |
| 05 Mar 2024 | 470.00 | 479.00 | 458.00 | 477.00 | 477.00 | 115,511 |
| 04 Mar 2024 | 468.00 | 480.00 | 455.00 | 472.00 | 472.00 | 211,582 |
| 29 Feb 2024 | 460.00 | 469.00 | 454.00 | 468.00 | 468.00 | 88,333 |
| 28 Feb 2024 | 467.00 | 475.00 | 460.00 | 460.00 | 460.00 | 56,859 |
| 27 Feb 2024 | 454.00 | 470.00 | 442.00 | 470.00 | 470.00 | 144,497 |
| 26 Feb 2024 | 453.00 | 460.00 | 448.00 | 456.00 | 456.00 | 162,073 |
| 23 Feb 2024 | 463.00 | 466.00 | 455.00 | 461.00 | 461.00 | 38,919 |
| 22 Feb 2024 | 463.00 | 469.00 | 457.00 | 463.00 | 463.00 | 61,847 |
| 21 Feb 2024 | 459.00 | 464.00 | 457.00 | 463.00 | 463.00 | 121,770 |
| 20 Feb 2024 | 463.00 | 474.00 | 458.00 | 459.00 | 459.00 | 65,902 |
| 19 Feb 2024 | 456.00 | 474.00 | 456.00 | 463.00 | 463.00 | 75,755 |
| 16 Feb 2024 | 465.00 | 469.00 | 454.00 | 462.00 | 462.00 | 58,532 |
| 15 Feb 2024 | 479.00 | 479.00 | 454.00 | 465.00 | 465.00 | 198,008 |
| 14 Feb 2024 | 459.00 | 470.00 | 453.00 | 464.00 | 464.00 | 123,714 |
| 13 Feb 2024 | 459.00 | 469.00 | 456.00 | 463.00 | 463.00 | 110,184 |
| 08 Feb 2024 | 455.00 | 465.00 | 449.00 | 465.00 | 465.00 | 65,212 |
| 07 Feb 2024 | 466.00 | 466.00 | 454.00 | 455.00 | 455.00 | 66,206 |
| 06 Feb 2024 | 468.00 | 486.00 | 457.00 | 461.00 | 461.00 | 107,735 |
| 05 Feb 2024 | 461.00 | 470.00 | 460.00 | 466.00 | 466.00 | 123,261 |
| 02 Feb 2024 | 466.00 | 477.00 | 455.00 | 456.00 | 456.00 | 379,340 |
| 01 Feb 2024 | 483.00 | 483.00 | 463.00 | 470.00 | 470.00 | 246,151 |
| 31 Jan 2024 | 475.00 | 490.00 | 473.00 | 483.00 | 483.00 | 156,016 |
| 30 Jan 2024 | 496.00 | 500.00 | 473.00 | 473.00 | 473.00 | 161,079 |
| 29 Jan 2024 | 511.00 | 511.00 | 495.00 | 496.00 | 496.00 | 86,321 |
| 26 Jan 2024 | 517.00 | 517.00 | 498.00 | 511.00 | 511.00 | 101,436 |
| 25 Jan 2024 | 504.00 | 519.00 | 501.00 | 517.00 | 517.00 | 72,066 |
| 24 Jan 2024 | 521.00 | 523.00 | 501.00 | 518.00 | 518.00 | 115,527 |
| 23 Jan 2024 | 510.00 | 522.00 | 494.00 | 521.00 | 521.00 | 148,362 |
| 22 Jan 2024 | 499.00 | 515.00 | 482.00 | 515.00 | 515.00 | 210,004 |
| 19 Jan 2024 | 493.00 | 499.00 | 475.00 | 494.00 | 494.00 | 283,336 |
| 18 Jan 2024 | 500.00 | 503.00 | 486.00 | 493.00 | 493.00 | 162,287 |
| 17 Jan 2024 | 498.00 | 518.00 | 492.00 | 508.00 | 508.00 | 140,233 |
| 16 Jan 2024 | 500.00 | 530.00 | 496.00 | 498.00 | 498.00 | 203,614 |
| 15 Jan 2024 | 500.00 | 539.00 | 500.00 | 507.00 | 507.00 | 129,312 |
| 12 Jan 2024 | 511.00 | 520.00 | 500.00 | 506.00 | 506.00 | 81,941 |
| 11 Jan 2024 | 514.00 | 529.00 | 508.00 | 511.00 | 511.00 | 102,041 |
| 10 Jan 2024 | 530.00 | 530.00 | 511.00 | 514.00 | 514.00 | 97,941 |
| 09 Jan 2024 | 507.00 | 550.00 | 507.00 | 530.00 | 530.00 | 301,794 |
| 08 Jan 2024 | 512.00 | 526.00 | 500.00 | 507.00 | 507.00 | 288,623 |
| 05 Jan 2024 | 527.00 | 536.00 | 520.00 | 521.00 | 521.00 | 165,100 |
| 04 Jan 2024 | 546.00 | 552.00 | 531.00 | 531.00 | 531.00 | 222,504 |
| 03 Jan 2024 | 522.00 | 637.00 | 522.00 | 546.00 | 546.00 | 3,538,090 |
| 02 Jan 2024 | 540.00 | 540.00 | 516.00 | 522.00 | 522.00 | 302,512 |
| 28 Dec 2023 | 576.00 | 576.00 | 546.00 | 548.00 | 548.00 | 206,797 |
| 27 Dec 2023 | 569.00 | 580.00 | 553.00 | 576.00 | 576.00 | 178,375 |
| 26 Dec 2023 | 566.00 | 575.00 | 545.00 | 569.00 | 569.00 | 196,124 |
| 22 Dec 2023 | 556.00 | 576.00 | 545.00 | 545.00 | 545.00 | 185,604 |
| 21 Dec 2023 | 555.00 | 561.00 | 533.00 | 556.00 | 556.00 | 113,587 |
| 20 Dec 2023 | 556.00 | 578.00 | 546.00 | 546.00 | 546.00 | 148,547 |
| 19 Dec 2023 | 555.00 | 563.00 | 540.00 | 555.00 | 555.00 | 134,626 |
| 18 Dec 2023 | 559.00 | 570.00 | 553.00 | 560.00 | 560.00 | 122,460 |
| 15 Dec 2023 | 536.00 | 568.00 | 530.00 | 558.00 | 558.00 | 258,226 |
| 14 Dec 2023 | 580.00 | 581.00 | 530.00 | 531.00 | 531.00 | 577,805 |
| 13 Dec 2023 | 554.00 | 584.00 | 552.00 | 584.00 | 584.00 | 195,098 |
| 12 Dec 2023 | 561.00 | 574.00 | 547.00 | 554.00 | 554.00 | 164,391 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.