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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	37,800	38,000	38,000	39,100	37,800	6,295
July 02, 2025	38,700	39,100	39,100	40,700	37,050	10,638
July 01, 2025	41,000	39,700	39,700	42,300	39,650	9,182
June 30, 2025	45,500	41,000	41,000	45,500	40,250	12,196
June 27, 2025	42,000	43,100	43,100	46,000	42,000	12,189
June 26, 2025	43,800	42,000	42,000	43,800	40,600	12,870
June 25, 2025	54,300	44,500	44,500	54,300	44,500	35,889
June 24, 2025	41,500	47,700	47,700	47,700	41,500	16,632
June 23, 2025	38,850	36,700	36,700	38,850	36,100	20,326
June 20, 2025	41,800	40,850	40,850	44,000	40,300	16,168
June 19, 2025	46,200	44,450	44,450	46,200	43,950	18,583
June 18, 2025	52,100	48,300	48,300	55,100	47,550	25,202
June 17, 2025	47,150	51,200	51,200	54,600	47,150	35,634
June 16, 2025	48,200	44,000	44,000	48,200	44,000	25,745
June 13, 2025	53,200	51,900	51,900	58,500	49,000	18,468
June 12, 2025	59,400	57,800	57,800	59,800	55,600	17,316
June 11, 2025	47,150	60,000	60,000	60,000	47,150	36,231
June 10, 2025	66,400	49,000	49,000	73,900	49,000	62,047
June 09, 2025	49,400	58,400	58,400	59,000	49,400	34,289
June 05, 2025	40,000	45,500	45,500	45,500	40,000	40,272
June 04, 2025	28,350	35,000	35,000	38,100	28,350	42,313
June 02, 2025	23,450	29,550	29,550	29,550	23,450	29,435
May 30, 2025	21,400	22,750	22,750	25,750	21,400	14,618
May 29, 2025	20,750	21,300	21,300	21,800	20,600	3,506
May 28, 2025	21,250	20,850	20,850	21,600	20,800	3,179
May 27, 2025	22,300	21,250	21,250	22,300	21,100	3,531
May 26, 2025	21,800	22,300	22,300	23,300	21,800	8,128
May 23, 2025	23,550	21,800	21,800	23,550	21,500	17,226
May 22, 2025	20,150	25,650	25,650	25,650	20,150	29,660

Green Cross Holdings Corporation (005257.KS) KSC