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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24,750	24,650	24,650	24,750	24,300	617
February 19, 2026	24,500	24,500	24,500	24,500	24,000	1,268
February 13, 2026	24,600	24,600	24,600	24,600	24,450	1,461
February 12, 2026	24,900	24,700	24,700	24,950	24,500	932
February 11, 2026	24,950	24,900	24,900	24,950	24,500	1,575
February 10, 2026	24,700	24,800	24,800	25,000	24,400	2,699
February 09, 2026	24,800	24,500	24,500	24,800	24,100	649
February 06, 2026	24,050	24,000	24,000	24,050	23,800	1,192
February 05, 2026	24,300	24,450	24,450	24,450	23,600	1,278
February 04, 2026	23,200	24,300	24,300	24,600	23,200	957
February 03, 2026	24,100	24,600	24,600	24,600	23,600	1,208
February 02, 2026	25,150	24,050	24,050	25,150	24,000	1,637
January 30, 2026	24,900	24,900	24,900	24,900	24,600	681
January 29, 2026	25,300	24,900	24,900	25,300	24,700	605
January 28, 2026	25,900	25,300	25,300	25,900	25,000	1,654
January 27, 2026	24,400	25,400	25,400	25,400	24,400	868
January 26, 2026	24,800	24,750	24,750	25,150	24,750	2,043
January 23, 2026	24,500	24,800	24,800	24,800	24,350	644
January 22, 2026	25,150	24,550	24,550	25,150	24,300	846
January 21, 2026	25,700	24,800	24,800	25,700	24,500	573
January 20, 2026	24,350	25,700	25,700	25,750	24,350	1,184
January 19, 2026	25,250	24,900	24,900	25,250	24,500	743
January 16, 2026	25,000	24,950	24,950	25,200	24,050	440
January 15, 2026	24,400	24,800	24,800	25,250	24,400	485
January 14, 2026	24,500	24,600	24,600	24,600	24,100	449
January 13, 2026	24,650	24,100	24,100	24,650	24,000	2,432
January 12, 2026	25,050	24,350	24,350	25,050	24,350	2,991
January 09, 2026	25,400	25,050	25,050	25,400	25,000	421
January 08, 2026	25,050	25,400	25,400	25,400	25,050	183
January 07, 2026	25,550	25,350	25,350	25,550	25,300	127
January 06, 2026	25,950	25,600	25,600	25,950	25,600	162
January 05, 2026	25,700	25,600	25,600	26,000	25,600	1,530
January 02, 2026	26,350	26,300	26,300	26,600	25,900	250
December 30, 2025	27,350	26,350	26,350	27,350	26,000	772
December 29, 2025	25,800	26,700	26,700	26,900	25,600	891
December 26, 2025	25,250	25,800	25,800	25,900	25,250	1,276
December 24, 2025	25,550	25,100	25,100	25,550	25,100	1,288
December 23, 2025	25,900	25,600	25,600	26,250	25,500	1,619
December 22, 2025	27,000	26,300	26,300	27,000	26,100	419
December 19, 2025	26,600	26,500	26,500	26,950	26,100	1,900
December 18, 2025	25,650	27,100	27,100	27,250	25,650	2,161
December 17, 2025	27,500	26,300	26,300	27,500	26,300	988
December 16, 2025	26,800	26,800	26,800	26,800	25,900	1,024
December 15, 2025	27,300	26,500	26,500	27,350	26,500	1,310
December 12, 2025	27,200	27,300	27,300	28,050	26,700	1,855
December 11, 2025	25,900	27,200	27,200	28,000	25,900	5,323
December 10, 2025	25,700	25,900	25,900	25,900	25,550	224
December 09, 2025	25,700	25,700	25,700	26,100	25,500	884
December 08, 2025	26,350	25,700	25,700	26,350	25,600	620
December 05, 2025	24,500	26,100	26,100	26,100	24,500	1,316
December 04, 2025	24,800	24,700	24,700	24,800	24,600	350
December 03, 2025	24,800	24,700	24,700	24,800	24,350	1,035
December 02, 2025	24,850	24,800	24,800	24,850	24,600	363
December 01, 2025	24,500	24,550	24,550	24,600	24,500	447
November 28, 2025	24,350	24,600	24,600	24,700	24,350	204
November 27, 2025	24,450	24,450	24,450	24,850	24,250	292
November 26, 2025	24,050	24,450	24,450	24,800	24,050	495
November 25, 2025	24,100	24,000	24,000	24,100	23,850	420
November 24, 2025	24,150	24,050	24,050	24,300	24,050	402
November 21, 2025	24,250	24,100	24,100	24,300	24,100	490

Green Cross Holdings Corporation (005257.KS) KSC