GNCO Co., Ltd. (KOSDAQ:065060)
South Korea · Delayed Price · Currency is KRW 575.00
-25.00 (-4.17%)
At close: Apr 2, 2026
GNCO Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 610.00 | 628.00 | 565.00 | 575.00 | 575.00 | -4.17% | 296,818 |
| Apr 1, 2026 | 635.00 | 635.00 | 588.00 | 600.00 | 600.00 | -5.66% | 357,558 |
| Mar 31, 2026 | 554.00 | 640.00 | 544.00 | 636.00 | 636.00 | 14.80% | 1,431,888 |
| Mar 30, 2026 | 568.00 | 592.00 | 550.00 | 554.00 | 554.00 | 0.36% | 111,888 |
| Mar 27, 2026 | 549.00 | 556.00 | 536.00 | 552.00 | 552.00 | 0.73% | 55,387 |
| Mar 26, 2026 | 562.00 | 585.00 | 546.00 | 548.00 | 548.00 | 0.37% | 259,457 |
| Mar 25, 2026 | 544.00 | 566.00 | 544.00 | 546.00 | 546.00 | - | 27,272 |
| Mar 24, 2026 | 538.00 | 550.00 | 536.00 | 546.00 | 546.00 | 1.49% | 86,222 |
| Mar 23, 2026 | 565.00 | 565.00 | 528.00 | 538.00 | 538.00 | -2.00% | 54,647 |
| Mar 20, 2026 | 541.00 | 565.00 | 532.00 | 549.00 | 549.00 | 1.48% | 143,135 |
| Mar 19, 2026 | 546.00 | 644.00 | 535.00 | 541.00 | 541.00 | 1.12% | 696,456 |
| Mar 18, 2026 | 526.00 | 550.00 | 516.00 | 535.00 | 535.00 | 2.88% | 184,186 |
| Mar 17, 2026 | 515.00 | 560.00 | 509.00 | 520.00 | 520.00 | 2.16% | 150,088 |
| Mar 16, 2026 | 518.00 | 553.00 | 501.00 | 509.00 | 509.00 | -1.55% | 192,093 |
| Mar 13, 2026 | 560.00 | 576.00 | 517.00 | 517.00 | 517.00 | -7.68% | 259,962 |
| Mar 12, 2026 | 572.00 | 576.00 | 545.00 | 560.00 | 560.00 | -2.10% | 95,678 |
| Mar 11, 2026 | 556.00 | 587.00 | 556.00 | 572.00 | 572.00 | 2.88% | 75,474 |
| Mar 10, 2026 | 546.00 | 580.00 | 545.00 | 556.00 | 556.00 | 2.21% | 19,244 |
| Mar 9, 2026 | 569.00 | 569.00 | 516.00 | 544.00 | 544.00 | -4.39% | 59,006 |
| Mar 6, 2026 | 560.00 | 594.00 | 560.00 | 569.00 | 569.00 | 0.71% | 101,206 |
| Mar 5, 2026 | 542.00 | 588.00 | 541.00 | 565.00 | 565.00 | 4.24% | 133,592 |
| Mar 4, 2026 | 570.00 | 591.00 | 500.00 | 542.00 | 542.00 | -11.15% | 357,818 |
| Mar 3, 2026 | 632.00 | 639.00 | 590.00 | 610.00 | 610.00 | -4.39% | 257,674 |
| Feb 27, 2026 | 656.00 | 657.00 | 624.00 | 638.00 | 638.00 | -2.74% | 314,339 |
| Feb 26, 2026 | 683.00 | 689.00 | 656.00 | 656.00 | 656.00 | -4.79% | 161,533 |
| Feb 25, 2026 | 657.00 | 720.00 | 656.00 | 689.00 | 689.00 | 4.87% | 343,742 |
| Feb 24, 2026 | 659.00 | 662.00 | 625.00 | 657.00 | 657.00 | -0.45% | 238,320 |
| Feb 23, 2026 | 681.00 | 683.00 | 655.00 | 660.00 | 660.00 | -3.51% | 271,324 |
| Feb 20, 2026 | 705.00 | 705.00 | 666.00 | 684.00 | 684.00 | -2.98% | 286,756 |
| Feb 19, 2026 | 745.00 | 745.00 | 696.00 | 705.00 | 705.00 | -6.25% | 452,270 |
| Feb 13, 2026 | 791.00 | 807.00 | 737.00 | 752.00 | 752.00 | -5.76% | 366,203 |
| Feb 12, 2026 | 794.00 | 868.00 | 780.00 | 798.00 | 798.00 | 0.50% | 568,040 |
| Feb 11, 2026 | 778.00 | 822.00 | 762.00 | 794.00 | 794.00 | 2.98% | 456,736 |
| Feb 10, 2026 | 760.00 | 799.00 | 755.00 | 771.00 | 771.00 | 2.12% | 129,415 |
| Feb 9, 2026 | 779.00 | 847.00 | 742.00 | 755.00 | 755.00 | -3.08% | 759,966 |
| Feb 6, 2026 | 831.00 | 854.00 | 762.00 | 779.00 | 779.00 | -6.71% | 682,552 |
| Feb 5, 2026 | 740.00 | 960.00 | 718.00 | 835.00 | 835.00 | 12.84% | 6,303,020 |
| Feb 4, 2026 | 735.00 | 740.00 | 727.00 | 740.00 | 740.00 | 0.68% | 42,762 |
| Feb 3, 2026 | 736.00 | 750.00 | 727.00 | 735.00 | 735.00 | -2.00% | 140,781 |
| Feb 2, 2026 | 738.00 | 750.00 | 732.00 | 750.00 | 750.00 | 0.94% | 21,852 |
| 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 |