Green Cross Medical Science Corporation (KOSDAQ:142280)
South Korea · Delayed Price · Currency is KRW 3,945.00
-25.00 (-0.63%)
At close: Aug 28, 2025
KOSDAQ:142280 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3,990.00 | 3,990.00 | 3,920.00 | 3,945.00 | - | -0.63% | 30,114 |
| Aug 27, 2025 | 4,005.00 | 4,005.00 | 3,930.00 | 3,970.00 | - | - | 40,416 |
| Aug 26, 2025 | 3,900.00 | 4,000.00 | 3,900.00 | 3,970.00 | - | 0.51% | 29,354 |
| Aug 25, 2025 | 3,960.00 | 4,010.00 | 3,940.00 | 3,950.00 | - | - | 42,443 |
| Aug 22, 2025 | 3,905.00 | 3,990.00 | 3,905.00 | 3,950.00 | - | - | 31,596 |
| Aug 21, 2025 | 3,930.00 | 3,970.00 | 3,900.00 | 3,950.00 | - | 1.28% | 46,724 |
| Aug 20, 2025 | 3,980.00 | 3,980.00 | 3,865.00 | 3,900.00 | - | -2.50% | 117,254 |
| Aug 19, 2025 | 4,060.00 | 4,060.00 | 3,945.00 | 4,000.00 | - | -0.74% | 86,705 |
| Aug 18, 2025 | 4,140.00 | 4,165.00 | 4,025.00 | 4,030.00 | - | -2.07% | 138,057 |
| Aug 14, 2025 | 4,160.00 | 4,200.00 | 4,115.00 | 4,115.00 | - | -1.32% | 108,651 |
| Aug 13, 2025 | 4,050.00 | 4,275.00 | 4,050.00 | 4,170.00 | - | 3.35% | 671,090 |
| Aug 12, 2025 | 4,055.00 | 4,100.00 | 4,010.00 | 4,035.00 | - | -0.49% | 76,533 |
| Aug 11, 2025 | 4,115.00 | 4,115.00 | 4,040.00 | 4,055.00 | - | -1.58% | 81,191 |
| Aug 8, 2025 | 4,010.00 | 4,145.00 | 4,005.00 | 4,120.00 | - | 2.62% | 157,926 |
| Aug 7, 2025 | 4,010.00 | 4,045.00 | 4,005.00 | 4,015.00 | - | -0.12% | 59,977 |
| Aug 6, 2025 | 4,035.00 | 4,095.00 | 4,010.00 | 4,020.00 | - | -0.50% | 87,416 |
| Aug 5, 2025 | 4,045.00 | 4,095.00 | 4,010.00 | 4,040.00 | - | 0.87% | 118,440 |
| Aug 4, 2025 | 4,110.00 | 4,150.00 | 4,005.00 | 4,005.00 | - | -0.87% | 209,905 |
| Aug 1, 2025 | 4,025.00 | 4,060.00 | 3,925.00 | 4,040.00 | - | -0.62% | 219,771 |
| Jul 31, 2025 | 4,000.00 | 4,065.00 | 3,980.00 | 4,065.00 | - | 1.75% | 71,715 |
| Jul 30, 2025 | 4,020.00 | 4,060.00 | 3,975.00 | 3,995.00 | - | -0.62% | 63,176 |
| Jul 29, 2025 | 4,000.00 | 4,040.00 | 3,915.00 | 4,020.00 | - | 1.01% | 91,869 |
| Jul 28, 2025 | 4,035.00 | 4,075.00 | 3,940.00 | 3,980.00 | - | -0.50% | 136,891 |
| Jul 25, 2025 | 4,020.00 | 4,100.00 | 3,985.00 | 4,000.00 | - | -0.50% | 90,143 |
| Jul 24, 2025 | 4,055.00 | 4,095.00 | 4,000.00 | 4,020.00 | - | -0.74% | 78,488 |
| Jul 23, 2025 | 4,030.00 | 4,070.00 | 3,970.00 | 4,050.00 | - | 0.50% | 165,322 |
| Jul 22, 2025 | 4,150.00 | 4,170.00 | 4,010.00 | 4,030.00 | - | -2.77% | 151,116 |
| Jul 21, 2025 | 4,180.00 | 4,195.00 | 4,100.00 | 4,145.00 | - | -0.84% | 108,186 |
| Jul 18, 2025 | 4,260.00 | 4,260.00 | 4,110.00 | 4,180.00 | - | -1.65% | 218,962 |
| Jul 17, 2025 | 4,110.00 | 4,250.00 | 4,000.00 | 4,250.00 | - | 4.29% | 442,747 |
| Jul 16, 2025 | 4,155.00 | 4,155.00 | 4,055.00 | 4,075.00 | - | -1.93% | 97,723 |
| Jul 15, 2025 | 4,185.00 | 4,185.00 | 4,075.00 | 4,155.00 | - | 0.48% | 79,043 |
| Jul 14, 2025 | 4,150.00 | 4,150.00 | 4,070.00 | 4,135.00 | - | -0.60% | 92,702 |
| Jul 11, 2025 | 4,170.00 | 4,215.00 | 4,100.00 | 4,160.00 | - | -0.24% | 126,709 |
| Jul 10, 2025 | 4,200.00 | 4,200.00 | 4,125.00 | 4,170.00 | - | -0.48% | 104,961 |
| Jul 9, 2025 | 4,040.00 | 4,190.00 | 4,035.00 | 4,190.00 | - | 3.97% | 98,538 |
| Jul 8, 2025 | 4,025.00 | 4,065.00 | 4,000.00 | 4,030.00 | - | 0.25% | 45,250 |
| Jul 7, 2025 | 4,050.00 | 4,120.00 | 4,010.00 | 4,020.00 | - | 0.12% | 77,425 |
| Jul 4, 2025 | 4,130.00 | 4,155.00 | 4,005.00 | 4,015.00 | - | -2.78% | 101,605 |
| Jul 3, 2025 | 4,060.00 | 4,175.00 | 4,025.00 | 4,130.00 | - | 1.72% | 136,382 |
| Jul 2, 2025 | 4,050.00 | 4,090.00 | 3,965.00 | 4,060.00 | - | 0.25% | 75,451 |
| Jul 1, 2025 | 4,035.00 | 4,070.00 | 4,015.00 | 4,050.00 | - | 0.37% | 50,669 |
| Jun 30, 2025 | 3,990.00 | 4,060.00 | 3,990.00 | 4,035.00 | - | 1.13% | 70,450 |
| Jun 27, 2025 | 4,180.00 | 4,180.00 | 3,955.00 | 3,990.00 | - | -1.97% | 186,246 |
| Jun 26, 2025 | 4,165.00 | 4,195.00 | 4,030.00 | 4,070.00 | - | -2.28% | 122,934 |
| Jun 25, 2025 | 4,200.00 | 4,285.00 | 4,165.00 | 4,165.00 | - | -0.83% | 214,651 |
| Jun 24, 2025 | 4,080.00 | 4,205.00 | 4,080.00 | 4,200.00 | - | 3.32% | 224,709 |
| Jun 23, 2025 | 4,135.00 | 4,135.00 | 4,050.00 | 4,065.00 | - | -2.28% | 203,100 |
| Jun 20, 2025 | 4,180.00 | 4,205.00 | 4,120.00 | 4,160.00 | - | - | 141,116 |
| Jun 19, 2025 | 4,240.00 | 4,245.00 | 4,150.00 | 4,160.00 | - | -1.54% | 205,582 |