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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	16,490	16,760	16,760	16,825	16,380	61,927
July 02, 2025	16,590	16,430	16,430	16,590	16,150	55,593
July 01, 2025	16,000	16,320	16,320	16,500	16,000	72,989
June 30, 2025	16,190	16,070	16,070	16,340	16,030	33,816
June 27, 2025	16,230	16,010	16,010	16,230	16,000	38,000
June 26, 2025	16,450	16,120	16,120	16,460	15,900	74,688
June 25, 2025	16,610	16,400	16,400	16,870	16,400	69,514
June 24, 2025	16,450	16,790	16,790	16,880	16,410	95,230
June 23, 2025	16,250	16,210	16,210	16,390	16,030	67,768
June 20, 2025	16,400	16,400	16,400	16,680	16,300	259,585
June 19, 2025	16,700	16,350	16,350	16,790	16,250	66,017
June 18, 2025	16,570	16,790	16,790	16,990	16,430	95,800
June 17, 2025	16,910	16,730	16,730	17,310	16,650	113,484
June 16, 2025	16,400	17,000	17,000	17,040	16,320	105,263
June 13, 2025	16,800	16,530	16,530	16,970	16,250	138,182
June 12, 2025	17,000	16,800	16,800	17,160	16,710	131,623
June 11, 2025	17,100	17,200	17,200	17,390	16,950	137,484
June 10, 2025	17,500	16,990	16,990	17,700	16,600	335,093
June 09, 2025	16,200	16,400	16,400	16,650	16,040	167,103
June 05, 2025	15,320	16,160	16,160	16,290	15,170	418,439
June 04, 2025	14,670	14,920	14,920	15,430	14,590	180,849
June 02, 2025	14,560	14,580	14,580	14,980	14,500	87,793
May 30, 2025	14,690	14,700	14,700	14,900	14,650	122,892
May 29, 2025	14,170	14,680	14,680	14,750	13,970	130,614
May 28, 2025	13,880	14,070	14,070	14,300	13,800	103,779

Green Cross Holdings Corporation (005250.KS) KSC