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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	24,700	24,700	24,700	24,700	24,450	295
November 19, 2025	25,200	24,700	24,700	25,200	24,450	568
November 18, 2025	25,250	25,200	25,200	25,300	25,200	541
November 17, 2025	25,600	25,550	25,550	25,600	25,350	275
November 14, 2025	25,350	25,600	25,600	25,650	25,350	148
November 13, 2025	25,150	25,350	25,350	25,900	25,150	474
November 12, 2025	24,900	25,100	25,100	25,500	24,700	602
November 11, 2025	24,600	24,550	24,550	24,800	24,450	838
November 10, 2025	24,700	25,000	25,000	25,100	24,700	1,221
November 07, 2025	25,100	24,700	24,700	25,100	24,200	388
November 06, 2025	25,100	25,200	25,200	25,200	25,000	211
November 05, 2025	25,850	25,100	25,100	25,850	24,950	681
November 04, 2025	25,150	25,500	25,500	26,200	25,150	1,039
November 03, 2025	25,600	25,150	25,150	25,600	25,050	730
October 31, 2025	25,300	25,300	25,300	25,400	25,300	348
October 30, 2025	25,750	25,350	25,350	25,750	25,350	837
October 29, 2025	25,950	25,750	25,750	25,950	25,700	565
October 28, 2025	25,700	25,950	25,950	26,700	25,700	730
October 27, 2025	25,600	25,850	25,850	25,850	25,550	1,555
October 24, 2025	25,850	25,850	25,850	25,850	25,650	850
October 23, 2025	25,700	25,850	25,850	25,850	25,550	790
October 22, 2025	26,350	25,850	25,850	26,350	25,850	1,421
October 21, 2025	26,500	26,100	26,100	26,500	26,100	1,798
October 20, 2025	26,700	26,500	26,500	26,700	26,300	1,075
October 17, 2025	26,600	26,700	26,700	27,100	26,600	1,146
October 16, 2025	26,900	26,700	26,700	26,900	26,600	371
October 15, 2025	26,550	26,900	26,900	27,200	26,300	1,098
October 14, 2025	26,700	26,250	26,250	26,700	26,250	1,232
October 13, 2025	27,100	26,700	26,700	27,100	26,700	964
October 10, 2025	27,500	27,150	27,150	28,650	26,600	1,732
October 02, 2025	28,000	27,500	27,500	28,000	27,500	1,727
October 01, 2025	28,400	27,900	27,900	28,400	27,100	3,198
September 30, 2025	27,600	28,600	28,600	29,400	27,500	4,810
September 29, 2025	26,850	27,550	27,550	27,550	26,850	866
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

Green Cross Holdings Corporation (005257.KS) KSC