GNCO Co., Ltd. (KOSDAQ:065060)
South Korea · Delayed Price · Currency is KRW 768.00
-5.00 (-0.65%)
Last updated: Dec 10, 2025, 9:03 AM KST
GNCO Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 780.00 | 780.00 | 767.00 | 768.00 | - | -0.65% | 895 |
| Dec 9, 2025 | 791.00 | 810.00 | 771.00 | 773.00 | 773.00 | -2.28% | 33,914 |
| Dec 8, 2025 | 774.00 | 793.00 | 774.00 | 791.00 | 791.00 | 2.73% | 56,619 |
| Dec 5, 2025 | 773.00 | 776.00 | 770.00 | 770.00 | 770.00 | -0.39% | 19,806 |
| Dec 4, 2025 | 775.00 | 784.00 | 770.00 | 773.00 | 773.00 | 0.39% | 34,462 |
| Dec 3, 2025 | 779.00 | 796.00 | 768.00 | 770.00 | 770.00 | -1.16% | 44,922 |
| Dec 2, 2025 | 771.00 | 798.00 | 771.00 | 779.00 | 779.00 | 1.17% | 67,770 |
| Dec 1, 2025 | 764.00 | 778.00 | 764.00 | 770.00 | 770.00 | 0.79% | 51,621 |
| Nov 28, 2025 | 752.00 | 779.00 | 752.00 | 764.00 | 764.00 | 1.60% | 109,733 |
| Nov 27, 2025 | 753.00 | 766.00 | 745.00 | 752.00 | 752.00 | -0.13% | 73,025 |
| Nov 26, 2025 | 734.00 | 758.00 | 734.00 | 753.00 | 753.00 | 2.73% | 147,945 |
| Nov 25, 2025 | 744.00 | 748.00 | 733.00 | 733.00 | 733.00 | - | 89,092 |
| Nov 24, 2025 | 742.00 | 760.00 | 730.00 | 733.00 | 733.00 | -1.21% | 116,818 |
| Nov 21, 2025 | 745.00 | 849.00 | 739.00 | 742.00 | 742.00 | -0.40% | 1,408,612 |
| Nov 20, 2025 | 739.00 | 770.00 | 739.00 | 745.00 | 745.00 | 0.81% | 118,824 |
| Nov 19, 2025 | 747.00 | 753.00 | 725.00 | 739.00 | 739.00 | -1.07% | 90,391 |
| Nov 18, 2025 | 770.00 | 774.00 | 741.00 | 747.00 | 747.00 | -2.99% | 144,951 |
| Nov 17, 2025 | 775.00 | 799.00 | 751.00 | 770.00 | 770.00 | 0.26% | 94,472 |
| Nov 14, 2025 | 773.00 | 780.00 | 766.00 | 768.00 | 768.00 | -0.65% | 101,905 |
| Nov 13, 2025 | 793.00 | 809.00 | 769.00 | 773.00 | 773.00 | -1.53% | 76,686 |
| Nov 12, 2025 | 771.00 | 798.00 | 771.00 | 785.00 | 785.00 | 1.82% | 124,284 |
| Nov 11, 2025 | 797.00 | 800.00 | 769.00 | 771.00 | 771.00 | -2.41% | 37,620 |
| Nov 10, 2025 | 771.00 | 800.00 | 761.00 | 790.00 | 790.00 | 2.46% | 94,585 |
| Nov 7, 2025 | 789.00 | 789.00 | 754.00 | 771.00 | 771.00 | -2.28% | 111,864 |
| Nov 6, 2025 | 774.00 | 850.00 | 774.00 | 789.00 | 789.00 | 1.94% | 100,606 |
| Nov 5, 2025 | 791.00 | 792.00 | 761.00 | 774.00 | 774.00 | -2.15% | 104,406 |
| Nov 4, 2025 | 786.00 | 932.00 | 750.00 | 791.00 | 791.00 | 1.80% | 501,080 |
| Nov 3, 2025 | 801.00 | 813.00 | 777.00 | 777.00 | 777.00 | -3.00% | 196,123 |
| Oct 31, 2025 | 809.00 | 818.00 | 797.00 | 801.00 | 801.00 | -0.99% | 53,721 |
| Oct 30, 2025 | 827.00 | 839.00 | 801.00 | 809.00 | 809.00 | -1.46% | 133,134 |
| Oct 29, 2025 | 813.00 | 845.00 | 812.00 | 821.00 | 821.00 | 1.11% | 112,991 |
| Oct 28, 2025 | 812.00 | 860.00 | 807.00 | 812.00 | 812.00 | - | 322,433 |
| Oct 27, 2025 | 845.00 | 847.00 | 801.00 | 812.00 | 812.00 | -2.99% | 367,486 |
| Oct 24, 2025 | 849.00 | 869.00 | 830.00 | 837.00 | 837.00 | -1.41% | 182,984 |
| Oct 23, 2025 | 850.00 | 934.00 | 842.00 | 849.00 | 849.00 | -0.35% | 593,142 |
| Oct 22, 2025 | 873.00 | 881.00 | 847.00 | 852.00 | 852.00 | -2.41% | 117,759 |
| Oct 21, 2025 | 884.00 | 895.00 | 873.00 | 873.00 | 873.00 | -1.24% | 208,064 |
| Oct 20, 2025 | 875.00 | 892.00 | 872.00 | 884.00 | 884.00 | 1.03% | 142,053 |
| Oct 17, 2025 | 867.00 | 888.00 | 861.00 | 875.00 | 875.00 | 1.04% | 115,646 |
| Oct 16, 2025 | 850.00 | 877.00 | 835.00 | 866.00 | 866.00 | 2.85% | 642,686 |
| Oct 15, 2025 | 849.00 | 873.00 | 836.00 | 842.00 | 842.00 | -0.71% | 401,452 |
| Oct 14, 2025 | 851.00 | 908.00 | 846.00 | 848.00 | 848.00 | -0.35% | 488,478 |
| Oct 13, 2025 | 844.00 | 864.00 | 835.00 | 851.00 | 851.00 | -1.50% | 216,025 |
| Oct 10, 2025 | 910.00 | 910.00 | 859.00 | 864.00 | 864.00 | -2.37% | 289,390 |
| Oct 2, 2025 | 884.00 | 898.00 | 879.00 | 885.00 | 885.00 | 1.14% | 159,670 |
| Oct 1, 2025 | 893.00 | 904.00 | 867.00 | 875.00 | 875.00 | -2.13% | 300,107 |
| Sep 30, 2025 | 918.00 | 918.00 | 886.00 | 894.00 | 894.00 | -2.93% | 366,542 |
| Sep 29, 2025 | 919.00 | 941.00 | 905.00 | 921.00 | 921.00 | 1.21% | 503,044 |
| Sep 26, 2025 | 930.00 | 940.00 | 901.00 | 910.00 | 910.00 | -4.21% | 627,262 |
| Sep 25, 2025 | 902.00 | 1,045.00 | 902.00 | 950.00 | 950.00 | 5.32% | 2,964,418 |