Green Cross Holdings Corporation - 005257.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	27,300	27,000	27,000	27,750	26,900	1,232
September 25, 2025	28,000	27,300	27,300	28,000	27,300	951
September 24, 2025	28,500	27,950	27,950	28,500	27,950	1,017
September 23, 2025	28,450	28,500	28,500	28,500	27,800	742
September 22, 2025	27,950	28,300	28,300	28,300	27,500	1,157
September 19, 2025	25,250	28,350	28,350	28,350	25,250	7,979
September 18, 2025	26,450	26,400	26,400	26,450	26,300	894
September 17, 2025	26,600	26,450	26,450	26,600	26,400	1,218
September 16, 2025	26,900	26,900	26,900	27,050	26,850	502
September 15, 2025	26,900	27,200	27,200	27,300	26,800	369
September 12, 2025	26,900	26,900	26,900	26,900	26,800	891
September 11, 2025	26,900	26,850	26,850	26,900	26,850	1,476
September 10, 2025	26,850	27,050	27,050	27,100	26,850	1,130
September 09, 2025	27,050	27,000	27,000	27,100	26,900	1,569
September 08, 2025	27,050	27,300	27,300	27,450	27,000	636
September 05, 2025	27,400	27,300	27,300	27,600	27,000	425
September 04, 2025	27,450	27,400	27,400	28,000	27,400	635
September 03, 2025	26,450	27,700	27,700	27,700	26,350	1,635
September 02, 2025	27,100	26,350	26,350	27,100	26,100	1,893
September 01, 2025	28,000	27,000	27,000	28,000	27,000	1,027
August 29, 2025	28,050	27,800	27,800	28,300	27,700	898
August 28, 2025	29,000	28,150	28,150	29,000	28,100	2,487
August 27, 2025	29,400	29,000	29,000	29,400	29,000	491
August 26, 2025	29,200	29,100	29,100	29,200	28,950	878
August 25, 2025	28,850	29,000	29,000	29,300	28,850	388
August 22, 2025	28,500	28,500	28,500	28,700	28,500	727
August 21, 2025	28,400	28,400	28,400	28,800	28,400	515
August 20, 2025	28,300	28,400	28,400	28,900	28,300	1,064
August 19, 2025	28,600	28,900	28,900	28,900	28,300	1,568
August 18, 2025	29,200	28,950	28,950	29,200	28,950	1,461
August 14, 2025	29,850	29,050	29,050	29,850	28,950	2,599
August 13, 2025	30,000	30,200	30,200	30,250	29,750	2,879
August 12, 2025	30,150	29,600	29,600	30,150	29,350	2,929
August 11, 2025	29,550	29,300	29,300	29,600	29,200	5,002
August 08, 2025	28,500	31,000	31,000	33,600	28,500	10,554
August 07, 2025	28,450	28,450	28,450	28,600	28,350	1,088
August 06, 2025	28,300	28,450	28,450	28,750	28,300	1,488
August 05, 2025	28,450	28,800	28,800	29,050	28,450	1,163
August 04, 2025	29,250	28,600	28,600	29,250	28,500	929
August 01, 2025	29,000	28,500	28,500	29,050	28,500	1,545
July 31, 2025	28,650	29,000	29,000	29,000	28,300	2,287
July 30, 2025	29,050	28,950	28,950	29,250	28,800	1,930
July 29, 2025	30,000	29,150	29,150	30,300	29,100	6,933
July 28, 2025	31,050	30,450	30,450	31,600	30,250	1,446
July 25, 2025	30,750	31,050	31,050	31,050	30,300	1,857
July 24, 2025	31,500	30,800	30,800	31,700	30,750	2,367
July 23, 2025	31,750	31,800	31,800	32,350	31,750	1,944
July 22, 2025	33,250	31,500	31,500	33,650	31,500	3,800
July 21, 2025	33,500	33,650	33,650	34,000	33,500	2,885
July 18, 2025	34,400	33,950	33,950	35,250	33,950	4,292
July 17, 2025	33,000	35,150	35,150	37,650	33,000	11,378
July 16, 2025	32,600	33,000	33,000	34,000	32,600	3,283
July 15, 2025	33,900	33,500	33,500	34,200	33,450	3,749
July 14, 2025	35,550	34,100	34,100	35,550	34,000	3,118
July 11, 2025	35,000	36,100	36,100	36,750	35,000	5,017
July 10, 2025	33,450	37,000	37,000	37,000	33,000	6,528
July 09, 2025	34,900	33,850	33,850	34,900	33,650	3,740
July 08, 2025	33,900	34,350	34,350	34,350	33,900	4,963
July 07, 2025	35,900	35,000	35,000	35,900	34,450	3,955
July 04, 2025	37,600	35,200	35,200	37,600	35,100	9,529

Green Cross Holdings Corporation (005257.KS) KSC