GNCO Co., Ltd. (KOSDAQ:065060)
South Korea · Delayed Price · Currency is KRW 758.00
+17.00 (2.29%)
At close: Jan 26, 2026
GNCO Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 751.00 | 775.00 | 742.00 | 743.00 | 743.00 | -1.07% | 42,564 |
| Jan 29, 2026 | 759.00 | 776.00 | 742.00 | 751.00 | 751.00 | -0.13% | 48,074 |
| Jan 28, 2026 | 767.00 | 777.00 | 750.00 | 752.00 | 752.00 | 0.13% | 47,128 |
| Jan 27, 2026 | 758.00 | 775.00 | 746.00 | 751.00 | 751.00 | -0.92% | 22,338 |
| Jan 26, 2026 | 755.00 | 770.00 | 741.00 | 758.00 | 758.00 | 2.29% | 21,089 |
| Jan 23, 2026 | 752.00 | 768.00 | 739.00 | 741.00 | 741.00 | -0.67% | 51,661 |
| Jan 22, 2026 | 747.00 | 763.00 | 742.00 | 746.00 | 746.00 | -0.13% | 48,812 |
| Jan 21, 2026 | 753.00 | 756.00 | 731.00 | 747.00 | 747.00 | -1.32% | 40,082 |
| Jan 20, 2026 | 741.00 | 761.00 | 740.00 | 757.00 | 757.00 | 2.30% | 37,494 |
| Jan 19, 2026 | 764.00 | 767.00 | 712.00 | 740.00 | 740.00 | -3.90% | 42,763 |
| Jan 16, 2026 | 771.00 | 779.00 | 754.00 | 770.00 | 770.00 | -0.13% | 51,927 |
| Jan 15, 2026 | 761.00 | 780.00 | 754.00 | 771.00 | 771.00 | 1.31% | 34,071 |
| Jan 14, 2026 | 753.00 | 761.00 | 751.00 | 761.00 | 761.00 | 1.06% | 37,967 |
| Jan 13, 2026 | 764.00 | 840.00 | 750.00 | 753.00 | 753.00 | -0.53% | 366,633 |
| Jan 12, 2026 | 742.00 | 777.00 | 740.00 | 757.00 | 757.00 | 2.02% | 64,553 |
| Jan 9, 2026 | 752.00 | 752.00 | 741.00 | 742.00 | 742.00 | -1.33% | 65,087 |
| Jan 8, 2026 | 767.00 | 774.00 | 748.00 | 752.00 | 752.00 | -1.96% | 78,969 |
| Jan 7, 2026 | 781.00 | 794.00 | 766.00 | 767.00 | 767.00 | -1.79% | 53,923 |
| Jan 6, 2026 | 792.00 | 802.00 | 781.00 | 781.00 | 781.00 | -1.76% | 46,085 |
| Jan 5, 2026 | 784.00 | 806.00 | 784.00 | 795.00 | 795.00 | 1.40% | 45,593 |
| Jan 2, 2026 | 787.00 | 794.00 | 775.00 | 784.00 | 784.00 | 0.51% | 12,961 |
| Dec 30, 2025 | 783.00 | 793.00 | 778.00 | 780.00 | 780.00 | -0.38% | 51,092 |
| Dec 29, 2025 | 779.00 | 796.00 | 778.00 | 783.00 | 783.00 | 0.51% | 72,616 |
| Dec 26, 2025 | 776.00 | 803.00 | 773.00 | 779.00 | 779.00 | -0.51% | 170,243 |
| Dec 24, 2025 | 762.00 | 798.00 | 762.00 | 783.00 | 783.00 | 2.09% | 112,103 |
| Dec 23, 2025 | 771.00 | 777.00 | 766.00 | 767.00 | 767.00 | -1.54% | 73,597 |
| Dec 22, 2025 | 778.00 | 779.00 | 769.00 | 779.00 | 779.00 | 0.39% | 53,764 |
| Dec 19, 2025 | 788.00 | 789.00 | 771.00 | 776.00 | 776.00 | -1.52% | 80,802 |
| Dec 18, 2025 | 796.00 | 830.00 | 780.00 | 788.00 | 788.00 | -1.25% | 338,129 |
| Dec 17, 2025 | 770.00 | 830.00 | 766.00 | 798.00 | 798.00 | 2.97% | 160,340 |
| Dec 16, 2025 | 747.00 | 840.00 | 742.00 | 775.00 | 775.00 | 3.75% | 970,806 |
| Dec 15, 2025 | 745.00 | 750.00 | 742.00 | 747.00 | 747.00 | 0.40% | 25,384 |
| Dec 12, 2025 | 732.00 | 747.00 | 730.00 | 744.00 | 744.00 | 1.64% | 111,206 |
| Dec 11, 2025 | 753.00 | 758.00 | 730.00 | 732.00 | 732.00 | -3.43% | 135,287 |
| Dec 10, 2025 | 780.00 | 780.00 | 758.00 | 758.00 | 758.00 | -1.94% | 47,853 |
| 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 |