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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	15,900	16,000	16,000	16,260	15,890	85,239
November 19, 2025	15,900	15,880	15,880	16,000	15,650	132,360
November 18, 2025	16,250	15,750	15,750	16,340	15,740	96,958
November 17, 2025	16,790	16,330	16,330	16,800	16,330	73,457
November 14, 2025	16,750	16,780	16,780	17,000	16,570	124,769
November 13, 2025	16,660	16,860	16,860	16,970	16,500	159,207
November 12, 2025	16,100	16,650	16,650	16,690	16,000	201,779
November 11, 2025	16,110	16,150	16,150	16,380	16,020	99,551
November 10, 2025	16,000	16,150	16,150	16,460	15,970	113,503
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

Green Cross Holdings Corporation (005250.KS) KSC