Green Cross Holdings Corporation (KRX:005250)
South Korea · Delayed Price · Currency is KRW 15,700
+70 (0.45%)
At close: Oct 2, 2025
Green Cross Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 15,800.00 | 15,980.00 | 15,610.00 | 15,700.00 | 15,700.00 | 0.45% | 81,440 |
| Oct 1, 2025 | 15,630.00 | 15,860.00 | 15,580.00 | 15,630.00 | 15,630.00 | -0.45% | 38,074 |
| Sep 30, 2025 | 15,670.00 | 16,010.00 | 15,670.00 | 15,700.00 | 15,700.00 | - | 53,933 |
| Sep 29, 2025 | 15,800.00 | 15,890.00 | 15,640.00 | 15,700.00 | 15,700.00 | 0.32% | 39,612 |
| Sep 26, 2025 | 16,100.00 | 16,130.00 | 15,610.00 | 15,650.00 | 15,650.00 | -3.81% | 54,315 |
| Sep 25, 2025 | 16,300.00 | 16,430.00 | 16,130.00 | 16,270.00 | 16,270.00 | -0.79% | 59,329 |
| Sep 24, 2025 | 16,950.00 | 17,030.00 | 16,160.00 | 16,400.00 | 16,400.00 | -3.13% | 62,715 |
| Sep 23, 2025 | 16,340.00 | 17,190.00 | 16,340.00 | 16,930.00 | 16,930.00 | 2.61% | 171,244 |
| Sep 22, 2025 | 16,750.00 | 16,750.00 | 16,370.00 | 16,500.00 | 16,500.00 | -1.49% | 80,393 |
| Sep 19, 2025 | 15,620.00 | 16,770.00 | 15,620.00 | 16,750.00 | 16,750.00 | 7.44% | 211,182 |
| Sep 18, 2025 | 15,710.00 | 15,920.00 | 15,580.00 | 15,590.00 | 15,590.00 | -1.08% | 48,224 |
| Sep 17, 2025 | 15,920.00 | 16,000.00 | 15,710.00 | 15,760.00 | 15,760.00 | -1.01% | 40,308 |
| Sep 16, 2025 | 15,930.00 | 16,080.00 | 15,900.00 | 15,920.00 | 15,920.00 | -1.12% | 49,712 |
| Sep 15, 2025 | 15,600.00 | 16,300.00 | 15,600.00 | 16,100.00 | 16,100.00 | 2.61% | 84,242 |
| Sep 12, 2025 | 15,640.00 | 15,790.00 | 15,640.00 | 15,690.00 | 15,690.00 | -0.13% | 31,061 |
| Sep 11, 2025 | 15,560.00 | 15,740.00 | 15,550.00 | 15,710.00 | 15,710.00 | 0.13% | 53,332 |
| Sep 10, 2025 | 15,430.00 | 15,750.00 | 15,430.00 | 15,690.00 | 15,690.00 | 0.77% | 41,203 |
| Sep 9, 2025 | 15,580.00 | 15,640.00 | 15,290.00 | 15,570.00 | 15,570.00 | 0.13% | 36,481 |
| Sep 8, 2025 | 15,400.00 | 15,680.00 | 15,295.00 | 15,550.00 | 15,550.00 | 1.70% | 36,711 |
| Sep 5, 2025 | 15,270.00 | 15,370.00 | 15,150.00 | 15,290.00 | 15,290.00 | -1.04% | 27,862 |
| Sep 4, 2025 | 15,000.00 | 15,480.00 | 15,000.00 | 15,450.00 | 15,450.00 | 1.98% | 33,272 |
| Sep 3, 2025 | 14,770.00 | 15,180.00 | 14,770.00 | 15,150.00 | 15,150.00 | 2.36% | 38,640 |
| Sep 2, 2025 | 14,740.00 | 14,930.00 | 14,730.00 | 14,800.00 | 14,800.00 | 0.20% | 28,232 |
| Sep 1, 2025 | 15,140.00 | 15,140.00 | 14,760.00 | 14,770.00 | 14,770.00 | -2.44% | 36,133 |
| Aug 29, 2025 | 15,240.00 | 15,280.00 | 15,040.00 | 15,140.00 | 15,140.00 | -0.33% | 22,355 |
| Aug 28, 2025 | 15,090.00 | 15,290.00 | 14,980.00 | 15,190.00 | 15,190.00 | 0.66% | 31,195 |
| Aug 27, 2025 | 15,070.00 | 15,190.00 | 15,000.00 | 15,090.00 | 15,090.00 | - | 22,632 |
| Aug 26, 2025 | 15,000.00 | 15,180.00 | 15,000.00 | 15,090.00 | 15,090.00 | 0.20% | 42,720 |
| Aug 25, 2025 | 15,120.00 | 15,250.00 | 15,050.00 | 15,060.00 | 15,060.00 | - | 33,420 |
| Aug 22, 2025 | 15,200.00 | 15,280.00 | 15,050.00 | 15,060.00 | 15,060.00 | 0.13% | 16,149 |
| Aug 21, 2025 | 14,850.00 | 15,240.00 | 14,850.00 | 15,040.00 | 15,040.00 | 0.33% | 28,984 |
| Aug 20, 2025 | 15,310.00 | 15,310.00 | 14,760.00 | 14,990.00 | 14,990.00 | -1.06% | 62,446 |
| Aug 19, 2025 | 15,400.00 | 15,400.00 | 15,070.00 | 15,150.00 | 15,150.00 | -1.62% | 41,148 |
| Aug 18, 2025 | 15,530.00 | 15,750.00 | 15,270.00 | 15,400.00 | 15,400.00 | -1.03% | 38,284 |
| Aug 14, 2025 | 15,640.00 | 16,070.00 | 15,540.00 | 15,560.00 | 15,560.00 | -0.32% | 42,730 |
| Aug 13, 2025 | 15,570.00 | 15,690.00 | 15,470.00 | 15,610.00 | 15,610.00 | -0.38% | 35,098 |
| Aug 12, 2025 | 15,500.00 | 15,750.00 | 15,420.00 | 15,670.00 | 15,670.00 | 0.13% | 42,047 |
| Aug 11, 2025 | 15,640.00 | 15,710.00 | 15,530.00 | 15,650.00 | 15,650.00 | -0.63% | 36,300 |
| Aug 8, 2025 | 15,450.00 | 15,800.00 | 15,430.00 | 15,750.00 | 15,750.00 | 1.35% | 57,230 |
| Aug 7, 2025 | 15,590.00 | 15,700.00 | 15,400.00 | 15,540.00 | 15,540.00 | -1.27% | 47,046 |
| Aug 6, 2025 | 15,400.00 | 15,820.00 | 15,400.00 | 15,740.00 | 15,740.00 | 1.22% | 32,420 |
| Aug 5, 2025 | 15,170.00 | 15,780.00 | 15,100.00 | 15,550.00 | 15,550.00 | 1.50% | 38,016 |
| Aug 4, 2025 | 15,210.00 | 15,540.00 | 15,120.00 | 15,320.00 | 15,320.00 | 1.12% | 54,414 |
| Aug 1, 2025 | 15,880.00 | 15,920.00 | 15,120.00 | 15,150.00 | 15,150.00 | -5.31% | 86,282 |
| Jul 31, 2025 | 16,110.00 | 16,200.00 | 15,870.00 | 16,000.00 | 16,000.00 | -0.93% | 48,843 |
| Jul 30, 2025 | 16,130.00 | 16,310.00 | 16,130.00 | 16,150.00 | 16,150.00 | - | 33,806 |
| Jul 29, 2025 | 16,080.00 | 16,250.00 | 15,940.00 | 16,150.00 | 16,150.00 | -0.55% | 49,297 |
| Jul 28, 2025 | 16,700.00 | 16,760.00 | 16,200.00 | 16,240.00 | 16,240.00 | -1.75% | 69,632 |
| Jul 25, 2025 | 16,490.00 | 16,760.00 | 16,490.00 | 16,530.00 | 16,530.00 | -0.72% | 39,360 |
| Jul 24, 2025 | 16,940.00 | 17,180.00 | 16,570.00 | 16,650.00 | 16,650.00 | -1.60% | 70,705 |