Green Cross Holdings Corporation (KRX:005250)
South Korea · Delayed Price · Currency is KRW 15,970
-580 (-3.50%)
Feb 26, 2026, 9:50 AM KST
Green Cross Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 16,800.00 | 16,800.00 | 16,520.00 | 16,550.00 | 16,550.00 | -1.55% | 92,101 |
| Feb 24, 2026 | 16,580.00 | 16,870.00 | 16,560.00 | 16,810.00 | 16,810.00 | 0.54% | 141,691 |
| Feb 23, 2026 | 16,320.00 | 16,760.00 | 16,300.00 | 16,720.00 | 16,720.00 | 2.64% | 123,514 |
| Feb 20, 2026 | 16,120.00 | 16,390.00 | 16,120.00 | 16,290.00 | 16,290.00 | -0.24% | 75,600 |
| Feb 19, 2026 | 15,890.00 | 16,350.00 | 15,820.00 | 16,330.00 | 16,330.00 | 3.29% | 111,313 |
| Feb 13, 2026 | 15,890.00 | 16,020.00 | 15,660.00 | 15,810.00 | 15,810.00 | -0.75% | 106,501 |
| Feb 12, 2026 | 15,800.00 | 16,030.00 | 15,700.00 | 15,930.00 | 15,930.00 | 1.21% | 112,877 |
| Feb 11, 2026 | 15,710.00 | 15,990.00 | 15,620.00 | 15,740.00 | 15,740.00 | 0.83% | 97,518 |
| Feb 10, 2026 | 15,310.00 | 15,690.00 | 15,310.00 | 15,610.00 | 15,610.00 | 1.50% | 72,256 |
| Feb 9, 2026 | 15,200.00 | 15,600.00 | 15,170.00 | 15,380.00 | 15,380.00 | 3.08% | 85,085 |
| Feb 6, 2026 | 15,150.00 | 15,150.00 | 14,520.00 | 14,920.00 | 14,920.00 | -2.04% | 76,749 |
| Feb 5, 2026 | 15,270.00 | 15,560.00 | 15,170.00 | 15,230.00 | 15,230.00 | -0.78% | 135,526 |
| Feb 4, 2026 | 15,020.00 | 15,430.00 | 15,020.00 | 15,350.00 | 15,350.00 | 1.66% | 101,377 |
| Feb 3, 2026 | 14,990.00 | 15,130.00 | 14,840.00 | 15,100.00 | 15,100.00 | 1.68% | 79,540 |
| Feb 2, 2026 | 15,710.00 | 15,710.00 | 14,840.00 | 14,850.00 | 14,850.00 | -4.93% | 119,596 |
| Jan 30, 2026 | 15,660.00 | 15,800.00 | 15,390.00 | 15,620.00 | 15,620.00 | -1.33% | 122,223 |
| Jan 29, 2026 | 15,530.00 | 15,830.00 | 15,330.00 | 15,830.00 | 15,830.00 | 1.54% | 119,406 |
| Jan 28, 2026 | 15,810.00 | 15,910.00 | 15,510.00 | 15,590.00 | 15,590.00 | -1.39% | 105,691 |
| Jan 27, 2026 | 15,300.00 | 15,890.00 | 15,220.00 | 15,810.00 | 15,810.00 | 3.06% | 159,432 |
| Jan 26, 2026 | 15,150.00 | 15,600.00 | 15,150.00 | 15,340.00 | 15,340.00 | 1.12% | 108,235 |
| Jan 23, 2026 | 14,700.00 | 15,230.00 | 14,690.00 | 15,170.00 | 15,170.00 | 3.41% | 116,583 |
| Jan 22, 2026 | 14,380.00 | 14,780.00 | 14,350.00 | 14,670.00 | 14,670.00 | 1.52% | 94,832 |
| Jan 21, 2026 | 14,800.00 | 14,870.00 | 14,350.00 | 14,450.00 | 14,450.00 | -2.10% | 88,242 |
| Jan 20, 2026 | 14,550.00 | 14,860.00 | 14,540.00 | 14,760.00 | 14,760.00 | 1.30% | 86,499 |
| Jan 19, 2026 | 14,670.00 | 14,770.00 | 14,380.00 | 14,570.00 | 14,570.00 | -1.62% | 110,890 |
| Jan 16, 2026 | 15,210.00 | 15,290.00 | 14,740.00 | 14,810.00 | 14,810.00 | -3.08% | 132,801 |
| Jan 15, 2026 | 15,030.00 | 15,400.00 | 15,030.00 | 15,280.00 | 15,280.00 | 2.14% | 126,939 |
| Jan 14, 2026 | 15,270.00 | 15,270.00 | 14,940.00 | 14,960.00 | 14,960.00 | -0.40% | 107,840 |
| Jan 13, 2026 | 15,290.00 | 15,360.00 | 14,980.00 | 15,020.00 | 15,020.00 | -0.86% | 139,915 |
| Jan 12, 2026 | 15,310.00 | 15,470.00 | 15,080.00 | 15,150.00 | 15,150.00 | -0.92% | 140,001 |
| Jan 9, 2026 | 15,650.00 | 15,650.00 | 15,280.00 | 15,290.00 | 15,290.00 | -1.86% | 86,755 |
| Jan 8, 2026 | 15,690.00 | 15,840.00 | 15,420.00 | 15,580.00 | 15,580.00 | -0.76% | 89,742 |
| Jan 7, 2026 | 15,680.00 | 15,860.00 | 15,530.00 | 15,700.00 | 15,700.00 | -0.82% | 75,706 |
| Jan 6, 2026 | 16,100.00 | 16,100.00 | 15,790.00 | 15,830.00 | 15,830.00 | -1.06% | 67,645 |
| Jan 5, 2026 | 16,020.00 | 16,200.00 | 15,930.00 | 16,000.00 | 16,000.00 | 0.44% | 62,116 |
| Jan 2, 2026 | 16,100.00 | 16,160.00 | 15,860.00 | 15,930.00 | 15,930.00 | 0.06% | 67,075 |
| Dec 30, 2025 | 15,780.00 | 15,990.00 | 15,750.00 | 15,920.00 | 15,920.00 | 0.51% | 47,900 |
| Dec 29, 2025 | 16,250.00 | 16,250.00 | 15,820.00 | 15,840.00 | 15,840.00 | -2.94% | 82,580 |
| Dec 26, 2025 | 16,510.00 | 16,570.00 | 16,260.00 | 16,320.00 | 16,320.00 | -1.21% | 56,566 |
| Dec 24, 2025 | 16,690.00 | 16,700.00 | 16,460.00 | 16,520.00 | 16,520.00 | -0.30% | 39,994 |
| Dec 23, 2025 | 16,820.00 | 16,870.00 | 16,520.00 | 16,570.00 | 16,570.00 | -1.43% | 56,478 |
| Dec 22, 2025 | 17,010.00 | 17,020.00 | 16,720.00 | 16,810.00 | 16,810.00 | -0.71% | 68,406 |
| 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 |