Green Cross Holdings Corporation (KRX:005250)
South Korea · Delayed Price · Currency is KRW 16,930
+20 (0.12%)
At close: Dec 19, 2025
Green Cross Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 16,860.00 | 17,070.00 | 16,820.00 | 16,930.00 | 16,930.00 | 0.12% | 75,640 |
| Dec 18, 2025 | 16,800.00 | 17,190.00 | 16,670.00 | 16,910.00 | 16,910.00 | -0.29% | 85,998 |
| Dec 17, 2025 | 17,140.00 | 17,340.00 | 16,840.00 | 16,960.00 | 16,960.00 | -1.22% | 114,111 |
| Dec 16, 2025 | 16,810.00 | 17,680.00 | 16,790.00 | 17,170.00 | 17,170.00 | 1.96% | 296,822 |
| Dec 15, 2025 | 16,820.00 | 17,090.00 | 16,680.00 | 16,840.00 | 16,840.00 | -0.71% | 103,720 |
| Dec 12, 2025 | 16,840.00 | 17,060.00 | 16,570.00 | 16,960.00 | 16,960.00 | 1.98% | 147,220 |
| Dec 11, 2025 | 16,200.00 | 17,000.00 | 16,140.00 | 16,630.00 | 16,630.00 | 3.55% | 272,906 |
| Dec 10, 2025 | 16,000.00 | 16,160.00 | 15,980.00 | 16,060.00 | 16,060.00 | - | 49,395 |
| Dec 9, 2025 | 16,120.00 | 16,220.00 | 15,990.00 | 16,060.00 | 16,060.00 | 0.06% | 33,015 |
| Dec 8, 2025 | 16,240.00 | 16,440.00 | 15,800.00 | 16,050.00 | 16,050.00 | -1.83% | 58,965 |
| Dec 5, 2025 | 16,250.00 | 16,380.00 | 16,100.00 | 16,350.00 | 16,350.00 | -0.18% | 42,984 |
| Dec 4, 2025 | 16,280.00 | 16,540.00 | 16,140.00 | 16,380.00 | 16,380.00 | -0.61% | 53,538 |
| Dec 3, 2025 | 16,350.00 | 16,600.00 | 16,310.00 | 16,480.00 | 16,480.00 | 0.86% | 40,941 |
| Dec 2, 2025 | 16,200.00 | 16,350.00 | 16,020.00 | 16,340.00 | 16,340.00 | 1.36% | 61,743 |
| Dec 1, 2025 | 16,100.00 | 16,310.00 | 16,020.00 | 16,120.00 | 16,120.00 | -0.43% | 39,295 |
| Nov 28, 2025 | 15,990.00 | 16,200.00 | 15,850.00 | 16,190.00 | 16,190.00 | 1.89% | 59,950 |
| Nov 27, 2025 | 16,000.00 | 16,140.00 | 15,820.00 | 15,890.00 | 15,890.00 | -0.75% | 47,051 |
| Nov 26, 2025 | 15,530.00 | 16,060.00 | 15,500.00 | 16,010.00 | 16,010.00 | 4.10% | 76,082 |
| Nov 25, 2025 | 15,790.00 | 15,820.00 | 15,340.00 | 15,380.00 | 15,380.00 | -1.66% | 60,064 |
| Nov 24, 2025 | 16,090.00 | 16,390.00 | 15,580.00 | 15,640.00 | 15,640.00 | -1.32% | 96,423 |
| Nov 21, 2025 | 16,150.00 | 16,250.00 | 15,660.00 | 15,850.00 | 15,850.00 | -0.94% | 51,990 |
| Nov 20, 2025 | 15,900.00 | 16,260.00 | 15,890.00 | 16,000.00 | 16,000.00 | 0.76% | 85,239 |
| Nov 19, 2025 | 15,900.00 | 16,000.00 | 15,650.00 | 15,880.00 | 15,880.00 | 0.83% | 130,022 |
| Nov 18, 2025 | 16,250.00 | 16,340.00 | 15,740.00 | 15,750.00 | 15,750.00 | -3.55% | 95,025 |
| Nov 17, 2025 | 16,790.00 | 16,800.00 | 16,330.00 | 16,330.00 | 16,330.00 | -2.68% | 69,911 |
| Nov 14, 2025 | 16,750.00 | 17,000.00 | 16,570.00 | 16,780.00 | 16,780.00 | -0.47% | 124,769 |
| Nov 13, 2025 | 16,660.00 | 16,970.00 | 16,500.00 | 16,860.00 | 16,860.00 | 1.26% | 159,207 |
| Nov 12, 2025 | 16,100.00 | 16,690.00 | 16,000.00 | 16,650.00 | 16,650.00 | 3.10% | 201,779 |
| Nov 11, 2025 | 16,110.00 | 16,380.00 | 16,020.00 | 16,150.00 | 16,150.00 | - | 96,582 |
| Nov 10, 2025 | 16,000.00 | 16,460.00 | 15,970.00 | 16,150.00 | 16,150.00 | 1.96% | 112,308 |
| Nov 7, 2025 | 16,130.00 | 16,130.00 | 15,640.00 | 15,840.00 | 15,840.00 | -1.80% | 106,602 |
| Nov 6, 2025 | 16,000.00 | 16,200.00 | 15,780.00 | 16,130.00 | 16,130.00 | 1.51% | 96,357 |
| Nov 5, 2025 | 16,120.00 | 16,120.00 | 15,490.00 | 15,890.00 | 15,890.00 | -0.50% | 75,014 |
| Nov 4, 2025 | 15,710.00 | 16,280.00 | 15,610.00 | 15,970.00 | 15,970.00 | 0.88% | 101,410 |
| Nov 3, 2025 | 15,770.00 | 16,290.00 | 15,760.00 | 15,830.00 | 15,830.00 | 0.44% | 84,778 |
| Oct 31, 2025 | 15,800.00 | 15,970.00 | 15,640.00 | 15,760.00 | 15,760.00 | -0.38% | 73,909 |
| Oct 30, 2025 | 16,200.00 | 16,290.00 | 15,680.00 | 15,820.00 | 15,820.00 | -2.89% | 70,082 |
| Oct 29, 2025 | 16,370.00 | 16,370.00 | 16,040.00 | 16,290.00 | 16,290.00 | 0.06% | 71,984 |
| Oct 28, 2025 | 16,150.00 | 16,430.00 | 16,090.00 | 16,280.00 | 16,280.00 | 0.37% | 93,432 |
| Oct 27, 2025 | 15,610.00 | 16,230.00 | 15,610.00 | 16,220.00 | 16,220.00 | 2.92% | 68,302 |
| Oct 24, 2025 | 15,800.00 | 15,940.00 | 15,610.00 | 15,760.00 | 15,760.00 | 0.19% | 75,781 |
| Oct 23, 2025 | 15,610.00 | 16,180.00 | 15,550.00 | 15,730.00 | 15,730.00 | -0.88% | 102,986 |
| Oct 22, 2025 | 15,230.00 | 15,920.00 | 15,150.00 | 15,870.00 | 15,870.00 | 3.25% | 92,475 |
| Oct 21, 2025 | 15,340.00 | 15,530.00 | 15,210.00 | 15,370.00 | 15,370.00 | -0.52% | 63,362 |
| Oct 20, 2025 | 15,430.00 | 15,530.00 | 15,090.00 | 15,450.00 | 15,450.00 | 1.91% | 83,638 |
| Oct 17, 2025 | 15,420.00 | 15,610.00 | 15,150.00 | 15,160.00 | 15,160.00 | -1.69% | 99,994 |
| Oct 16, 2025 | 15,310.00 | 15,590.00 | 15,270.00 | 15,420.00 | 15,420.00 | -0.71% | 66,357 |
| Oct 15, 2025 | 15,210.00 | 15,530.00 | 15,170.00 | 15,530.00 | 15,530.00 | 2.10% | 122,373 |
| Oct 14, 2025 | 15,170.00 | 15,380.00 | 15,140.00 | 15,210.00 | 15,210.00 | -0.72% | 59,135 |
| Oct 13, 2025 | 15,500.00 | 15,500.00 | 15,070.00 | 15,320.00 | 15,320.00 | -1.10% | 50,719 |