GNCO Co., Ltd. (KOSDAQ:065060)
South Korea · Delayed Price · Currency is KRW 3,190.00
-210.00 (-6.18%)
At close: Jul 20, 2026
GNCO Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 3,180.00 | 3,200.00 | 2,955.00 | 2,995.00 | 2,995.00 | -7.56% | 12,490 |
| Jun 22, 2026 | 3,270.00 | 3,335.00 | 3,055.00 | 3,240.00 | 3,240.00 | -2.85% | 31,340 |
| Jun 19, 2026 | 3,270.00 | 3,365.00 | 3,105.00 | 3,335.00 | 3,335.00 | 1.99% | 22,842 |
| Jun 18, 2026 | 3,405.00 | 3,625.00 | 3,200.00 | 3,270.00 | 3,270.00 | -6.30% | 21,024 |
| Jun 17, 2026 | 3,480.00 | 3,730.00 | 3,405.00 | 3,490.00 | 3,490.00 | 0.29% | 27,959 |
| Jun 16, 2026 | 4,030.00 | 4,030.00 | 3,400.00 | 3,480.00 | 3,480.00 | -14.18% | 46,435 |
| Jun 15, 2026 | 4,085.00 | 4,085.00 | 3,920.00 | 4,055.00 | 4,055.00 | -0.73% | 56,074 |
| Jun 12, 2026 | 4,285.00 | 4,330.00 | 4,085.00 | 4,085.00 | 4,085.00 | -4.67% | 67,634 |
| Jun 11, 2026 | 3,980.00 | 4,345.00 | 3,710.00 | 4,285.00 | 4,285.00 | 8.48% | 117,029 |
| Jun 10, 2026 | 3,720.00 | 3,980.00 | 3,605.00 | 3,950.00 | 3,950.00 | 3.81% | 69,982 |
| Jun 9, 2026 | 3,865.00 | 3,900.00 | 3,650.00 | 3,805.00 | 3,805.00 | -1.55% | 78,165 |
| Jun 8, 2026 | 3,500.00 | 4,130.00 | 3,500.00 | 3,865.00 | 3,865.00 | 5.03% | 179,755 |
| Jun 5, 2026 | 3,350.00 | 3,790.00 | 3,350.00 | 3,680.00 | 3,680.00 | 5.75% | 80,171 |
| Jun 4, 2026 | 3,325.00 | 3,630.00 | 3,325.00 | 3,480.00 | 3,480.00 | 3.88% | 64,506 |
| Jun 2, 2026 | 3,450.00 | 3,680.00 | 3,185.00 | 3,350.00 | 3,350.00 | -2.90% | 222,932 |
| Jun 1, 2026 | 2,935.00 | 3,700.00 | 2,935.00 | 3,450.00 | 3,450.00 | 17.55% | 994,551 |
| May 29, 2026 | 2,655.00 | 3,030.00 | 2,655.00 | 2,935.00 | 2,935.00 | 8.50% | 36,268 |
| May 28, 2026 | 2,825.00 | 2,870.00 | 2,685.00 | 2,705.00 | 2,705.00 | -4.25% | 20,810 |
| May 27, 2026 | 3,060.00 | 3,060.00 | 2,760.00 | 2,825.00 | 2,825.00 | -7.68% | 27,373 |
| May 26, 2026 | 2,925.00 | 3,090.00 | 2,910.00 | 3,060.00 | 3,060.00 | 4.79% | 14,982 |
| May 22, 2026 | 2,745.00 | 2,985.00 | 2,740.00 | 2,920.00 | 2,920.00 | 6.57% | 26,921 |
| May 21, 2026 | 2,620.00 | 2,785.00 | 2,620.00 | 2,740.00 | 2,740.00 | 3.98% | 7,655 |
| May 20, 2026 | 2,855.00 | 2,855.00 | 2,625.00 | 2,635.00 | 2,635.00 | -7.71% | 23,281 |
| May 19, 2026 | 2,770.00 | 2,855.00 | 2,630.00 | 2,855.00 | 2,855.00 | 3.07% | 34,354 |
| May 18, 2026 | 2,945.00 | 2,955.00 | 2,755.00 | 2,770.00 | 2,770.00 | -5.94% | 32,277 |
| May 15, 2026 | 3,165.00 | 3,165.00 | 2,935.00 | 2,945.00 | 2,945.00 | -6.95% | 74,005 |
| May 14, 2026 | 2,630.00 | 3,380.00 | 2,630.00 | 3,165.00 | 3,165.00 | 20.34% | 402,236 |
| May 13, 2026 | 2,750.00 | 2,765.00 | 2,600.00 | 2,630.00 | 2,630.00 | -4.71% | 43,881 |
| May 12, 2026 | 2,960.00 | 3,040.00 | 2,695.00 | 2,760.00 | 2,760.00 | -6.76% | 74,850 |
| May 11, 2026 | 2,700.00 | 3,070.00 | 2,700.00 | 2,960.00 | 2,960.00 | 8.62% | 129,055 |
| May 8, 2026 | 2,810.00 | 2,840.00 | 2,660.00 | 2,725.00 | 2,725.00 | -3.02% | 64,863 |