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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Green Cross Holdings Corporation (005257.KS) KSC