GNCO Co., Ltd. (KOSDAQ:065060)
South Korea · Delayed Price · Currency is KRW 888.00
+13.00 (1.49%)
At close: Oct 2, 2025
GNCO Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 910.00 | 910.00 | 859.00 | 864.00 | 864.00 | -2.37% | 289,366 |
| 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 |
| Sep 24, 2025 | 893.00 | 994.00 | 882.00 | 902.00 | 902.00 | 1.01% | 2,053,531 |
| Sep 23, 2025 | 935.00 | 944.00 | 882.00 | 893.00 | 893.00 | -5.40% | 622,323 |
| Sep 22, 2025 | 958.00 | 959.00 | 908.00 | 944.00 | 944.00 | -0.94% | 604,145 |
| Sep 19, 2025 | 971.00 | 1,008.00 | 932.00 | 953.00 | 953.00 | -1.75% | 1,244,493 |
| Sep 18, 2025 | 1,030.00 | 1,080.00 | 963.00 | 970.00 | 970.00 | -5.18% | 3,202,644 |
| Sep 17, 2025 | 868.00 | 1,110.00 | 865.00 | 1,023.00 | 1,023.00 | 17.86% | 21,744,540 |
| Sep 16, 2025 | 868.00 | 875.00 | 863.00 | 868.00 | 868.00 | 0.23% | 42,978 |
| Sep 15, 2025 | 864.00 | 872.00 | 851.00 | 866.00 | 866.00 | 0.58% | 85,446 |
| Sep 12, 2025 | 853.00 | 869.00 | 852.00 | 861.00 | 861.00 | 0.94% | 37,307 |
| Sep 11, 2025 | 866.00 | 877.00 | 851.00 | 853.00 | 853.00 | -1.50% | 59,821 |
| Sep 10, 2025 | 866.00 | 879.00 | 866.00 | 866.00 | 866.00 | - | 47,096 |
| Sep 9, 2025 | 866.00 | 880.00 | 866.00 | 866.00 | 866.00 | -0.92% | 32,222 |
| Sep 8, 2025 | 867.00 | 880.00 | 864.00 | 874.00 | 874.00 | 0.81% | 55,750 |
| Sep 5, 2025 | 879.00 | 879.00 | 862.00 | 867.00 | 867.00 | -0.46% | 44,777 |
| Sep 4, 2025 | 864.00 | 880.00 | 864.00 | 871.00 | 871.00 | -0.11% | 30,835 |
| Sep 3, 2025 | 861.00 | 882.00 | 861.00 | 872.00 | 872.00 | - | 70,771 |
| Sep 2, 2025 | 849.00 | 888.00 | 840.00 | 872.00 | 872.00 | 2.71% | 95,568 |
| Sep 1, 2025 | 858.00 | 863.00 | 839.00 | 849.00 | 849.00 | -1.05% | 126,404 |
| Aug 29, 2025 | 876.00 | 896.00 | 858.00 | 858.00 | 858.00 | -2.05% | 120,496 |
| Aug 28, 2025 | 844.00 | 912.00 | 837.00 | 876.00 | 876.00 | 4.29% | 463,350 |
| Aug 27, 2025 | 847.00 | 853.00 | 835.00 | 840.00 | 840.00 | 0.48% | 99,720 |
| Aug 26, 2025 | 847.00 | 859.00 | 836.00 | 836.00 | 836.00 | -0.95% | 30,750 |
| Aug 25, 2025 | 837.00 | 848.00 | 835.00 | 844.00 | 844.00 | 0.96% | 66,277 |
| Aug 22, 2025 | 842.00 | 855.00 | 830.00 | 836.00 | 836.00 | -1.30% | 122,949 |
| Aug 21, 2025 | 854.00 | 854.00 | 840.00 | 847.00 | 847.00 | 0.36% | 37,197 |
| Aug 20, 2025 | 842.00 | 870.00 | 836.00 | 844.00 | 844.00 | -1.63% | 91,577 |
| Aug 19, 2025 | 859.00 | 870.00 | 851.00 | 858.00 | 858.00 | -0.58% | 74,284 |
| Aug 18, 2025 | 881.00 | 883.00 | 857.00 | 863.00 | 863.00 | -2.04% | 142,450 |
| Aug 14, 2025 | 880.00 | 883.00 | 874.00 | 881.00 | 881.00 | 0.46% | 86,002 |
| Aug 13, 2025 | 879.00 | 884.00 | 875.00 | 877.00 | 877.00 | -0.23% | 67,376 |
| Aug 12, 2025 | 882.00 | 900.00 | 879.00 | 879.00 | 879.00 | -0.79% | 162,522 |
| Aug 11, 2025 | 893.00 | 893.00 | 883.00 | 886.00 | 886.00 | -0.67% | 75,511 |
| Aug 8, 2025 | 893.00 | 900.00 | 889.00 | 892.00 | 892.00 | -0.45% | 102,344 |
| Aug 7, 2025 | 893.00 | 909.00 | 882.00 | 896.00 | 896.00 | 0.34% | 151,038 |
| Aug 6, 2025 | 890.00 | 894.00 | 877.00 | 893.00 | 893.00 | 1.48% | 241,264 |
| Aug 5, 2025 | 887.00 | 890.00 | 876.00 | 880.00 | 880.00 | 0.11% | 179,935 |
| Aug 4, 2025 | 871.00 | 885.00 | 871.00 | 879.00 | 879.00 | 0.11% | 127,715 |
| Aug 1, 2025 | 889.00 | 889.00 | 875.00 | 878.00 | 878.00 | -0.79% | 131,094 |
| Jul 31, 2025 | 883.00 | 893.00 | 877.00 | 885.00 | 885.00 | 0.23% | 216,948 |
| Jul 30, 2025 | 890.00 | 894.00 | 880.00 | 883.00 | 883.00 | -0.11% | 365,415 |
| Jul 29, 2025 | 885.00 | 890.00 | 878.00 | 884.00 | 884.00 | -0.11% | 335,481 |
| Jul 28, 2025 | 890.00 | 894.00 | 885.00 | 885.00 | 885.00 | -0.78% | 425,474 |
| Jul 25, 2025 | 945.00 | 953.00 | 890.00 | 892.00 | 892.00 | -21.13% | 3,851,072 |