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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16,130	15,840	15,840	16,130	15,640	108,210
November 06, 2025	16,000	16,130	16,130	16,200	15,780	96,357
November 05, 2025	16,120	15,890	15,890	16,120	15,490	75,014
November 04, 2025	15,710	15,970	15,970	16,280	15,610	101,410
November 03, 2025	15,770	15,830	15,830	16,290	15,760	89,791
October 31, 2025	15,800	15,760	15,760	15,970	15,640	77,391
October 30, 2025	16,200	15,820	15,820	16,290	15,680	70,082
October 29, 2025	16,370	16,290	16,290	16,370	16,040	71,984
October 28, 2025	16,150	16,280	16,280	16,430	16,090	93,432
October 27, 2025	15,610	16,220	16,220	16,230	15,610	68,302
October 24, 2025	15,800	15,760	15,760	15,940	15,610	79,070
October 23, 2025	15,610	15,730	15,730	16,180	15,550	102,986
October 22, 2025	15,230	15,870	15,870	15,920	15,150	92,475
October 21, 2025	15,340	15,370	15,370	15,530	15,210	64,794
October 20, 2025	15,430	15,450	15,450	15,530	15,090	83,638
October 17, 2025	15,420	15,160	15,160	15,610	15,150	106,556
October 16, 2025	15,310	15,420	15,420	15,590	15,270	66,357
October 15, 2025	15,210	15,530	15,530	15,530	15,170	122,373
October 14, 2025	15,170	15,210	15,210	15,380	15,140	59,135
October 13, 2025	15,500	15,320	15,320	15,500	15,070	50,719
October 10, 2025	15,580	15,490	15,490	15,760	15,470	81,760
October 02, 2025	15,800	15,700	15,700	15,980	15,610	81,440
October 01, 2025	15,630	15,630	15,630	15,860	15,580	38,074
September 30, 2025	15,670	15,700	15,700	16,010	15,670	53,933
September 29, 2025	15,800	15,700	15,700	15,890	15,640	39,612
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

Green Cross Holdings Corporation (005250.KS) KSC