Green Cross Holdings Corporation - 005250.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16,120	16,290	16,290	16,390	16,120	78,166
February 19, 2026	15,890	16,330	16,330	16,350	15,820	115,126
February 13, 2026	15,890	15,810	15,810	16,020	15,660	106,501
February 12, 2026	15,800	15,930	15,930	16,030	15,700	112,877
February 11, 2026	15,710	15,740	15,740	15,990	15,620	97,518
February 10, 2026	15,310	15,610	15,610	15,690	15,310	72,256
February 09, 2026	15,200	15,380	15,380	15,600	15,170	85,085
February 06, 2026	15,150	14,920	14,920	15,150	14,520	78,785
February 05, 2026	15,270	15,230	15,230	15,560	15,170	140,914
February 04, 2026	15,020	15,350	15,350	15,430	15,020	102,906
February 03, 2026	14,990	15,100	15,100	15,130	14,840	79,540
February 02, 2026	15,710	14,850	14,850	15,710	14,840	119,596
January 30, 2026	15,660	15,620	15,620	15,800	15,390	130,185
January 29, 2026	15,530	15,830	15,830	15,830	15,330	127,916
January 28, 2026	15,810	15,590	15,590	15,910	15,510	105,691
January 27, 2026	15,300	15,810	15,810	15,890	15,220	159,432
January 26, 2026	15,150	15,340	15,340	15,600	15,150	113,853
January 23, 2026	14,700	15,170	15,170	15,230	14,690	116,583
January 22, 2026	14,380	14,670	14,670	14,780	14,350	97,751
January 21, 2026	14,800	14,450	14,450	14,870	14,350	88,242
January 20, 2026	14,550	14,760	14,760	14,860	14,540	86,499
January 19, 2026	14,670	14,570	14,570	14,770	14,380	110,890
January 16, 2026	15,210	14,810	14,810	15,290	14,740	129,453
January 15, 2026	15,030	15,280	15,280	15,400	15,030	133,003
January 14, 2026	15,270	14,960	14,960	15,270	14,940	107,838
January 13, 2026	15,290	15,020	15,020	15,360	14,980	139,915
January 12, 2026	15,310	15,150	15,150	15,470	15,080	140,001
January 09, 2026	15,650	15,290	15,290	15,650	15,280	89,522
January 08, 2026	15,690	15,580	15,580	15,840	15,420	101,111
January 07, 2026	15,680	15,700	15,700	15,860	15,530	75,706
January 06, 2026	16,100	15,830	15,830	16,100	15,790	70,621
January 05, 2026	16,020	16,000	16,000	16,200	15,930	67,485
January 02, 2026	16,100	15,930	15,930	16,160	15,860	67,075
December 30, 2025	15,780	15,920	15,920	15,990	15,750	51,988
December 29, 2025	16,250	15,840	15,840	16,250	15,820	82,580
December 26, 2025	16,510	16,320	16,320	16,570	16,260	57,960
December 24, 2025	16,690	16,520	16,520	16,700	16,460	42,631
December 23, 2025	16,820	16,570	16,570	16,870	16,520	56,478
December 22, 2025	17,010	16,810	16,810	17,020	16,720	71,690
December 19, 2025	16,860	16,930	16,930	17,070	16,820	75,829
December 18, 2025	16,800	16,910	16,910	17,190	16,670	85,998
December 17, 2025	17,140	16,960	16,960	17,340	16,840	114,111
December 16, 2025	16,810	17,170	17,170	17,680	16,790	300,376
December 15, 2025	16,820	16,840	16,840	17,090	16,680	103,720
December 12, 2025	16,840	16,930	16,930	17,060	16,570	143,382
December 11, 2025	16,200	16,630	16,630	17,000	16,140	272,906
December 10, 2025	16,000	16,060	16,060	16,160	15,980	51,246
December 09, 2025	16,120	16,060	16,060	16,220	15,990	36,066
December 08, 2025	16,240	16,050	16,050	16,440	15,800	58,965
December 05, 2025	16,250	16,320	16,320	16,380	16,100	40,499
December 04, 2025	16,280	16,380	16,380	16,540	16,140	53,538
December 03, 2025	16,350	16,480	16,480	16,600	16,310	39,152
December 02, 2025	16,200	16,340	16,340	16,350	16,020	61,743
December 01, 2025	16,100	16,120	16,120	16,310	16,020	37,478
November 28, 2025	15,990	16,190	16,190	16,200	15,850	59,950
November 27, 2025	16,000	15,890	15,890	16,140	15,820	47,051
November 26, 2025	15,530	16,010	16,010	16,060	15,500	76,082
November 25, 2025	15,790	15,380	15,380	15,820	15,340	62,014
November 24, 2025	16,090	15,640	15,640	16,390	15,580	106,196
November 21, 2025	16,150	15,850	15,850	16,250	15,660	51,990

Green Cross Holdings Corporation (005250.KS) KSC