GC Corp. (KRX:005250)
South Korea · Delayed Price · Currency is KRW 16,290
+630 (4.02%)
At close: May 20, 2026
GC Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 15,000.00 | 16,580.00 | 14,480.00 | 15,660.00 | 15,660.00 | 1.23% | 1,516,702 |
| May 18, 2026 | 16,180.00 | 16,320.00 | 15,100.00 | 15,470.00 | 15,470.00 | 3.13% | 751,233 |
| May 15, 2026 | 16,070.00 | 16,180.00 | 14,700.00 | 15,000.00 | 15,000.00 | -10.71% | 542,146 |
| May 14, 2026 | 15,900.00 | 16,900.00 | 15,520.00 | 16,800.00 | 16,800.00 | 2.56% | 1,010,550 |
| May 13, 2026 | 17,970.00 | 18,010.00 | 15,450.00 | 16,380.00 | 16,380.00 | 14.39% | 2,640,596 |
| May 12, 2026 | 13,210.00 | 16,890.00 | 12,940.00 | 14,320.00 | 14,320.00 | 8.81% | 2,101,632 |
| May 11, 2026 | 13,540.00 | 13,540.00 | 13,150.00 | 13,160.00 | 13,160.00 | -2.52% | 128,605 |
| May 8, 2026 | 13,820.00 | 14,010.00 | 13,490.00 | 13,500.00 | 13,500.00 | -0.81% | 120,014 |
| May 7, 2026 | 13,690.00 | 13,800.00 | 13,480.00 | 13,610.00 | 13,610.00 | 0.29% | 96,378 |
| May 6, 2026 | 13,910.00 | 14,010.00 | 13,570.00 | 13,570.00 | 13,570.00 | -2.72% | 107,770 |
| May 4, 2026 | 14,020.00 | 14,140.00 | 13,910.00 | 13,950.00 | 13,950.00 | -0.07% | 77,302 |
| Apr 30, 2026 | 13,950.00 | 14,130.00 | 13,760.00 | 13,960.00 | 13,960.00 | 0.43% | 99,694 |
| Apr 29, 2026 | 14,250.00 | 14,250.00 | 13,900.00 | 13,900.00 | 13,900.00 | -2.18% | 129,643 |
| Apr 28, 2026 | 14,180.00 | 14,320.00 | 14,100.00 | 14,210.00 | 14,210.00 | 0.21% | 60,708 |
| Apr 27, 2026 | 14,360.00 | 14,390.00 | 14,170.00 | 14,180.00 | 14,180.00 | -1.46% | 61,391 |
| Apr 24, 2026 | 14,100.00 | 14,410.00 | 14,100.00 | 14,390.00 | 14,390.00 | 1.55% | 82,204 |
| Apr 23, 2026 | 14,370.00 | 14,540.00 | 14,090.00 | 14,170.00 | 14,170.00 | -1.12% | 99,548 |
| Apr 22, 2026 | 14,340.00 | 14,400.00 | 14,170.00 | 14,330.00 | 14,330.00 | -0.07% | 67,961 |
| Apr 21, 2026 | 14,480.00 | 14,580.00 | 14,190.00 | 14,340.00 | 14,340.00 | -0.21% | 133,244 |
| Apr 20, 2026 | 14,700.00 | 14,700.00 | 14,360.00 | 14,370.00 | 14,370.00 | -1.10% | 86,374 |
| Apr 17, 2026 | 14,510.00 | 14,760.00 | 14,470.00 | 14,530.00 | 14,530.00 | 0.69% | 124,647 |
| Apr 16, 2026 | 14,090.00 | 14,470.00 | 14,050.00 | 14,430.00 | 14,430.00 | 3.15% | 164,210 |
| Apr 15, 2026 | 14,010.00 | 14,020.00 | 13,830.00 | 13,990.00 | 13,990.00 | 0.65% | 118,698 |
| Apr 14, 2026 | 13,740.00 | 13,910.00 | 13,740.00 | 13,900.00 | 13,900.00 | 1.16% | 110,129 |
| Apr 13, 2026 | 13,800.00 | 13,800.00 | 13,630.00 | 13,740.00 | 13,740.00 | -0.43% | 85,966 |
| Apr 10, 2026 | 13,590.00 | 13,800.00 | 13,590.00 | 13,800.00 | 13,800.00 | 1.62% | 63,179 |
| Apr 9, 2026 | 13,650.00 | 13,850.00 | 13,580.00 | 13,580.00 | 13,580.00 | -0.51% | 75,047 |
| Apr 8, 2026 | 13,810.00 | 14,030.00 | 13,570.00 | 13,650.00 | 13,650.00 | 1.94% | 99,081 |
| Apr 7, 2026 | 13,550.00 | 13,680.00 | 13,360.00 | 13,390.00 | 13,390.00 | -1.25% | 56,645 |
| Apr 6, 2026 | 13,710.00 | 13,850.00 | 13,550.00 | 13,560.00 | 13,560.00 | -1.67% | 54,694 |
| Apr 3, 2026 | 13,980.00 | 13,990.00 | 13,670.00 | 13,790.00 | 13,790.00 | 1.92% | 46,501 |
| Apr 2, 2026 | 14,000.00 | 14,070.00 | 13,430.00 | 13,530.00 | 13,530.00 | -3.15% | 98,787 |
| Apr 1, 2026 | 13,610.00 | 14,000.00 | 13,530.00 | 13,970.00 | 13,970.00 | 4.80% | 110,906 |
| Mar 31, 2026 | 13,700.00 | 13,860.00 | 13,290.00 | 13,330.00 | 13,330.00 | -3.68% | 144,829 |
| Mar 30, 2026 | 13,970.00 | 14,010.00 | 13,680.00 | 13,840.00 | 13,840.00 | -2.95% | 99,158 |
| Mar 27, 2026 | 14,210.00 | 14,260.00 | 13,850.00 | 14,260.00 | 13,960.00 | 1.13% | 77,762 |
| Mar 26, 2026 | 14,200.00 | 14,350.00 | 14,040.00 | 14,100.00 | 13,803.37 | -0.21% | 100,686 |
| Mar 25, 2026 | 14,050.00 | 14,190.00 | 13,930.00 | 14,130.00 | 13,832.73 | 2.17% | 91,597 |
| Mar 24, 2026 | 13,780.00 | 13,900.00 | 13,610.00 | 13,830.00 | 13,539.05 | 2.22% | 49,449 |
| Mar 23, 2026 | 13,850.00 | 13,890.00 | 13,510.00 | 13,530.00 | 13,245.36 | -3.22% | 111,776 |
| Mar 20, 2026 | 13,830.00 | 14,080.00 | 13,830.00 | 13,980.00 | 13,685.89 | 1.45% | 80,785 |
| Mar 19, 2026 | 13,910.00 | 14,020.00 | 13,750.00 | 13,780.00 | 13,490.10 | -2.20% | 80,224 |
| Mar 18, 2026 | 14,250.00 | 14,310.00 | 14,030.00 | 14,090.00 | 13,793.58 | 0.36% | 78,719 |
| Mar 17, 2026 | 14,050.00 | 14,260.00 | 14,040.00 | 14,040.00 | 13,744.63 | 0.86% | 65,138 |
| Mar 16, 2026 | 14,000.00 | 14,100.00 | 13,870.00 | 13,920.00 | 13,627.15 | -1.21% | 56,130 |
| Mar 13, 2026 | 13,900.00 | 14,500.00 | 13,850.00 | 14,090.00 | 13,793.58 | -1.33% | 124,497 |
| Mar 12, 2026 | 14,250.00 | 14,370.00 | 14,130.00 | 14,280.00 | 13,979.58 | 1.56% | 86,004 |
| Mar 11, 2026 | 14,100.00 | 14,450.00 | 14,000.00 | 14,060.00 | 13,764.21 | 1.01% | 100,271 |
| Mar 10, 2026 | 13,800.00 | 14,280.00 | 13,660.00 | 13,920.00 | 13,627.15 | 3.34% | 86,303 |
| Mar 9, 2026 | 13,460.00 | 13,820.00 | 13,240.00 | 13,470.00 | 13,186.62 | -4.13% | 116,124 |