GNCO Co., Ltd. (KOSDAQ:065060)
South Korea · Delayed Price · Currency is KRW 3,395.00
+190.00 (5.93%)
At close: Sep 3, 2026
GNCO Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3,265.00 | 3,450.00 | 3,135.00 | 3,395.00 | 3,395.00 | 5.93% | 10,681 |
| Sep 2, 2026 | 3,155.00 | 3,270.00 | 3,155.00 | 3,205.00 | 3,205.00 | 1.58% | 6,747 |
| Sep 1, 2026 | 3,355.00 | 3,355.00 | 3,000.00 | 3,155.00 | 3,155.00 | -5.96% | 28,991 |
| Aug 31, 2026 | 3,385.00 | 3,385.00 | 3,335.00 | 3,355.00 | 3,355.00 | -0.89% | 1,818 |
| Aug 28, 2026 | 3,350.00 | 3,435.00 | 3,310.00 | 3,385.00 | 3,385.00 | 2.58% | 2,495 |
| Aug 27, 2026 | 3,270.00 | 3,390.00 | 3,230.00 | 3,300.00 | 3,300.00 | 2.17% | 16,825 |
| Aug 26, 2026 | 3,345.00 | 3,345.00 | 3,200.00 | 3,230.00 | 3,230.00 | -3.44% | 7,158 |
| Aug 25, 2026 | 3,445.00 | 3,445.00 | 3,300.00 | 3,345.00 | 3,345.00 | -2.05% | 3,996 |
| Aug 24, 2026 | 3,485.00 | 3,545.00 | 3,380.00 | 3,415.00 | 3,415.00 | -1.87% | 15,341 |
| Aug 21, 2026 | 3,495.00 | 3,495.00 | 3,400.00 | 3,480.00 | 3,480.00 | - | 3,846 |
| Aug 20, 2026 | 3,500.00 | 3,505.00 | 3,415.00 | 3,480.00 | 3,480.00 | 1.16% | 3,721 |
| Aug 19, 2026 | 3,485.00 | 3,485.00 | 3,390.00 | 3,440.00 | 3,440.00 | 0.44% | 2,453 |
| Aug 18, 2026 | 3,495.00 | 3,495.00 | 3,400.00 | 3,425.00 | 3,425.00 | - | 17,449 |
| Aug 14, 2026 | 3,495.00 | 3,495.00 | 3,385.00 | 3,425.00 | 3,425.00 | -0.58% | 1,228 |
| Aug 13, 2026 | 3,495.00 | 3,495.00 | 3,385.00 | 3,445.00 | 3,445.00 | -1.29% | 3,962 |
| Aug 12, 2026 | 3,490.00 | 3,495.00 | 3,425.00 | 3,490.00 | 3,490.00 | - | 2,704 |
| Aug 11, 2026 | 3,495.00 | 3,495.00 | 3,370.00 | 3,490.00 | 3,490.00 | 1.60% | 5,063 |
| Aug 10, 2026 | 3,465.00 | 3,465.00 | 3,360.00 | 3,435.00 | 3,435.00 | -0.87% | 4,306 |
| Aug 7, 2026 | 3,495.00 | 3,495.00 | 3,375.00 | 3,465.00 | 3,465.00 | -0.57% | 5,625 |
| Aug 6, 2026 | 3,455.00 | 3,515.00 | 3,410.00 | 3,485.00 | 3,485.00 | 0.14% | 7,807 |
| Aug 5, 2026 | 3,495.00 | 3,495.00 | 3,375.00 | 3,480.00 | 3,480.00 | -2.93% | 10,771 |
| Aug 4, 2026 | 3,475.00 | 3,585.00 | 3,420.00 | 3,585.00 | 3,585.00 | 2.43% | 33,666 |
| Aug 3, 2026 | 3,560.00 | 3,560.00 | 3,400.00 | 3,500.00 | 3,500.00 | -2.51% | 5,187 |
| Jul 31, 2026 | 3,280.00 | 3,600.00 | 3,100.00 | 3,590.00 | 3,590.00 | 10.46% | 24,421 |
| Jul 30, 2026 | 3,340.00 | 3,340.00 | 3,120.00 | 3,250.00 | 3,250.00 | -2.69% | 4,363 |
| Jul 29, 2026 | 3,440.00 | 3,440.00 | 3,000.00 | 3,340.00 | 3,340.00 | -0.60% | 31,008 |
| Jul 28, 2026 | 3,115.00 | 3,400.00 | 2,980.00 | 3,360.00 | 3,360.00 | 8.04% | 24,069 |
| Jul 27, 2026 | 3,110.00 | 3,167.00 | 3,065.00 | 3,110.00 | 3,110.00 | -0.32% | 4,289 |
| Jul 24, 2026 | 3,260.00 | 3,260.00 | 3,000.00 | 3,120.00 | 3,120.00 | -1.58% | 5,480 |
| Jul 23, 2026 | 3,250.00 | 3,260.00 | 3,170.00 | 3,170.00 | 3,170.00 | -1.71% | 5,418 |
| Jul 22, 2026 | 3,175.00 | 3,260.00 | 3,040.00 | 3,225.00 | 3,225.00 | 1.42% | 12,590 |
| Jul 21, 2026 | 3,185.00 | 3,185.00 | 2,905.00 | 3,180.00 | 3,180.00 | -0.31% | 9,793 |
| Jul 20, 2026 | 3,390.00 | 3,390.00 | 2,955.00 | 3,190.00 | 3,190.00 | -6.18% | 21,705 |
| Jul 16, 2026 | 3,250.00 | 3,400.00 | 2,960.00 | 3,400.00 | 3,400.00 | 4.62% | 70,009 |
| Jul 15, 2026 | 2,745.00 | 3,320.00 | 2,575.00 | 3,250.00 | 3,250.00 | 26.46% | 163,314 |
| Jul 14, 2026 | 2,700.00 | 2,835.00 | 2,570.00 | 2,570.00 | 2,570.00 | -4.81% | 6,983 |
| Jul 13, 2026 | 2,835.00 | 2,935.00 | 2,660.00 | 2,700.00 | 2,700.00 | -4.59% | 10,423 |
| Jul 10, 2026 | 3,000.00 | 3,065.00 | 2,780.00 | 2,830.00 | 2,830.00 | 2.17% | 7,537 |
| Jul 9, 2026 | 2,810.00 | 3,080.00 | 2,770.00 | 2,770.00 | 2,770.00 | -2.12% | 6,046 |
| Jul 8, 2026 | 2,895.00 | 2,980.00 | 2,830.00 | 2,830.00 | 2,830.00 | -2.75% | 4,493 |
| Jul 7, 2026 | 2,995.00 | 3,135.00 | 2,855.00 | 2,910.00 | 2,910.00 | -2.84% | 20,861 |
| Jul 6, 2026 | 3,290.00 | 3,290.00 | 2,785.00 | 2,995.00 | 2,995.00 | -0.99% | 23,929 |
| Jul 3, 2026 | 2,435.00 | 3,030.00 | 2,435.00 | 3,025.00 | 3,025.00 | 24.23% | 83,731 |
| Jul 2, 2026 | 2,675.00 | 2,725.00 | 2,410.00 | 2,435.00 | 2,435.00 | -8.97% | 11,604 |
| Jul 1, 2026 | 2,945.00 | 2,945.00 | 2,650.00 | 2,675.00 | 2,675.00 | -2.37% | 12,076 |
| Jun 30, 2026 | 3,000.00 | 3,025.00 | 2,730.00 | 2,740.00 | 2,740.00 | -1.26% | 14,765 |
| Jun 29, 2026 | 2,830.00 | 2,915.00 | 2,710.00 | 2,775.00 | 2,775.00 | - | 6,280 |
| Jun 26, 2026 | 2,905.00 | 2,935.00 | 2,700.00 | 2,775.00 | 2,775.00 | -4.48% | 10,228 |
| Jun 25, 2026 | 2,925.00 | 3,200.00 | 2,865.00 | 2,905.00 | 2,905.00 | -0.68% | 5,377 |
| Jun 24, 2026 | 2,990.00 | 3,140.00 | 2,840.00 | 2,925.00 | 2,925.00 | -2.34% | 10,373 |