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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16,100	15,650	15,650	16,130	15,610	54,315
September 25, 2025	16,300	16,270	16,270	16,430	16,130	59,329
September 24, 2025	16,950	16,400	16,400	17,030	16,160	62,715
September 23, 2025	16,340	16,930	16,930	17,190	16,340	171,244
September 22, 2025	16,750	16,500	16,500	16,750	16,370	80,393
September 19, 2025	15,620	16,750	16,750	16,770	15,620	201,438
September 18, 2025	15,710	15,660	15,660	15,920	15,580	48,224
September 17, 2025	15,920	15,760	15,760	16,000	15,710	40,308
September 16, 2025	15,930	15,920	15,920	16,080	15,900	49,712
September 15, 2025	15,600	16,100	16,100	16,300	15,600	84,242
September 12, 2025	15,640	15,690	15,690	15,790	15,640	31,061
September 11, 2025	15,560	15,710	15,710	15,740	15,550	53,332
September 10, 2025	15,430	15,690	15,690	15,750	15,430	41,203
September 09, 2025	15,580	15,570	15,570	15,640	15,290	36,481
September 08, 2025	15,400	15,530	15,530	15,680	15,295	33,462
September 05, 2025	15,270	15,290	15,290	15,370	15,150	27,862
September 04, 2025	15,000	15,450	15,450	15,480	15,000	33,272
September 03, 2025	14,770	15,150	15,150	15,180	14,770	38,640
September 02, 2025	14,740	14,800	14,800	14,930	14,730	28,232
September 01, 2025	15,140	14,770	14,770	15,140	14,760	36,133
August 29, 2025	15,240	15,140	15,140	15,280	15,040	22,355
August 28, 2025	15,090	15,190	15,190	15,290	14,980	31,195
August 27, 2025	15,070	15,090	15,090	15,190	15,000	22,632
August 26, 2025	15,000	15,090	15,090	15,180	15,000	42,720
August 25, 2025	15,120	15,060	15,060	15,250	15,050	33,420
August 22, 2025	15,200	15,060	15,060	15,280	15,050	16,149
August 21, 2025	14,850	15,040	15,040	15,240	14,850	28,984
August 20, 2025	15,310	14,990	14,990	15,310	14,760	62,446
August 19, 2025	15,400	15,150	15,150	15,400	15,070	41,148
August 18, 2025	15,530	15,400	15,400	15,750	15,270	38,284
August 14, 2025	15,640	15,560	15,560	16,070	15,540	42,730
August 13, 2025	15,570	15,610	15,610	15,690	15,470	35,098
August 12, 2025	15,500	15,670	15,670	15,750	15,420	42,047
August 11, 2025	15,640	15,650	15,650	15,710	15,530	36,300
August 08, 2025	15,450	15,750	15,750	15,800	15,430	57,230
August 07, 2025	15,590	15,540	15,540	15,700	15,400	47,046
August 06, 2025	15,400	15,740	15,740	15,820	15,400	32,420
August 05, 2025	15,170	15,550	15,550	15,780	15,100	38,016
August 04, 2025	15,210	15,320	15,320	15,540	15,120	54,414
August 01, 2025	15,880	15,150	15,150	15,920	15,120	86,282
July 31, 2025	16,110	16,000	16,000	16,200	15,870	48,843
July 30, 2025	16,130	16,150	16,150	16,310	16,130	33,806
July 29, 2025	16,080	16,150	16,150	16,250	15,940	49,297
July 28, 2025	16,700	16,240	16,240	16,760	16,200	69,632
July 25, 2025	16,490	16,530	16,530	16,760	16,490	39,360
July 24, 2025	16,940	16,650	16,650	17,180	16,570	70,705
July 23, 2025	17,130	16,920	16,920	17,190	16,810	70,909
July 22, 2025	17,000	17,130	17,130	17,570	16,900	95,203
July 21, 2025	17,160	17,040	17,040	17,210	17,020	70,663
July 18, 2025	17,190	17,160	17,160	17,470	17,080	148,853
July 17, 2025	16,800	17,120	17,120	17,180	16,610	139,285
July 16, 2025	16,550	16,800	16,800	16,840	16,470	70,794
July 15, 2025	16,870	16,680	16,680	16,870	16,510	57,041
July 14, 2025	16,560	16,850	16,850	16,860	16,250	59,931
July 11, 2025	16,700	16,730	16,730	16,890	16,500	56,250
July 10, 2025	16,630	16,790	16,790	16,850	16,380	57,820
July 09, 2025	15,910	16,540	16,540	16,620	15,910	80,742
July 08, 2025	16,160	16,110	16,110	16,190	15,900	54,692
July 07, 2025	16,070	16,010	16,010	16,250	15,920	48,455
July 04, 2025	16,760	16,090	16,090	16,760	16,090	71,737

Green Cross Holdings Corporation (005250.KS) KSC