GC Corp. (KRX:005250)
South Korea · Delayed Price · Currency is KRW 9,530.00
-90.00 (-0.94%)
At close: Sep 22, 2026
GC Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9,650.00 | 9,660.00 | 9,460.00 | 9,520.00 | 9,520.00 | -1.04% | 32,601 |
| Sep 21, 2026 | 9,690.00 | 9,700.00 | 9,515.00 | 9,620.00 | 9,620.00 | 0.73% | 39,877 |
| Sep 18, 2026 | 9,690.00 | 9,800.00 | 9,550.00 | 9,550.00 | 9,550.00 | -1.44% | 35,079 |
| Sep 17, 2026 | 9,530.00 | 9,750.00 | 9,410.00 | 9,690.00 | 9,690.00 | 2.32% | 70,636 |
| Sep 16, 2026 | 9,690.00 | 9,690.00 | 9,380.00 | 9,470.00 | 9,470.00 | -1.87% | 49,751 |
| Sep 15, 2026 | 9,700.00 | 9,780.00 | 9,630.00 | 9,650.00 | 9,650.00 | -0.31% | 23,893 |
| Sep 14, 2026 | 9,740.00 | 9,830.00 | 9,670.00 | 9,680.00 | 9,680.00 | -1.43% | 30,506 |
| Sep 11, 2026 | 9,800.00 | 9,870.00 | 9,720.00 | 9,820.00 | 9,820.00 | -0.30% | 32,467 |
| Sep 10, 2026 | 9,830.00 | 9,850.00 | 9,700.00 | 9,850.00 | 9,850.00 | 0.41% | 115,274 |
| Sep 9, 2026 | 9,820.00 | 9,840.00 | 9,760.00 | 9,810.00 | 9,810.00 | - | 38,397 |
| Sep 8, 2026 | 9,850.00 | 9,930.00 | 9,810.00 | 9,810.00 | 9,810.00 | -0.10% | 58,798 |
| Sep 7, 2026 | 9,870.00 | 9,970.00 | 9,820.00 | 9,820.00 | 9,820.00 | -0.81% | 59,848 |
| Sep 4, 2026 | 9,800.00 | 9,920.00 | 9,760.00 | 9,900.00 | 9,900.00 | 0.51% | 114,675 |
| Sep 3, 2026 | 9,870.00 | 11,470.00 | 9,730.00 | 9,850.00 | 9,850.00 | - | 883,161 |
| Sep 2, 2026 | 10,240.00 | 10,240.00 | 9,850.00 | 9,850.00 | 9,850.00 | -1.20% | 57,057 |
| Sep 1, 2026 | 9,930.00 | 10,060.00 | 9,930.00 | 9,970.00 | 9,970.00 | -0.60% | 33,278 |
| Aug 31, 2026 | 10,050.00 | 10,090.00 | 9,890.00 | 10,030.00 | 10,030.00 | -1.08% | 36,059 |
| Aug 28, 2026 | 10,130.00 | 10,180.00 | 9,900.00 | 10,140.00 | 10,140.00 | 1.30% | 52,878 |
| Aug 27, 2026 | 10,210.00 | 10,320.00 | 9,960.00 | 10,010.00 | 10,010.00 | -2.91% | 66,209 |
| Aug 26, 2026 | 10,160.00 | 10,320.00 | 10,080.00 | 10,310.00 | 10,310.00 | 2.69% | 63,832 |
| Aug 25, 2026 | 10,210.00 | 10,210.00 | 9,880.00 | 10,040.00 | 10,040.00 | -2.52% | 117,199 |
| Aug 24, 2026 | 10,070.00 | 10,490.00 | 10,070.00 | 10,300.00 | 10,300.00 | 3.41% | 177,830 |
| Aug 21, 2026 | 10,060.00 | 10,150.00 | 9,890.00 | 9,960.00 | 9,960.00 | -3.11% | 79,428 |
| Aug 20, 2026 | 11,050.00 | 11,050.00 | 10,250.00 | 10,280.00 | 10,280.00 | 2.80% | 209,272 |
| Aug 19, 2026 | 9,900.00 | 10,200.00 | 9,880.00 | 10,000.00 | 10,000.00 | -0.79% | 80,041 |
| Aug 18, 2026 | 10,740.00 | 10,740.00 | 10,020.00 | 10,080.00 | 10,080.00 | -6.23% | 74,705 |
| Aug 14, 2026 | 10,500.00 | 10,810.00 | 10,490.00 | 10,750.00 | 10,750.00 | 2.97% | 57,675 |
| Aug 13, 2026 | 10,780.00 | 10,810.00 | 10,440.00 | 10,440.00 | 10,440.00 | -2.43% | 103,786 |
| Aug 12, 2026 | 10,730.00 | 10,850.00 | 10,460.00 | 10,700.00 | 10,700.00 | -0.19% | 96,955 |
| Aug 11, 2026 | 10,660.00 | 10,950.00 | 10,590.00 | 10,720.00 | 10,720.00 | 0.85% | 66,845 |
| Aug 10, 2026 | 10,230.00 | 10,630.00 | 10,230.00 | 10,630.00 | 10,630.00 | 3.10% | 78,019 |
| Aug 7, 2026 | 10,190.00 | 10,350.00 | 10,050.00 | 10,310.00 | 10,310.00 | 0.49% | 77,087 |
| Aug 6, 2026 | 10,120.00 | 10,310.00 | 10,030.00 | 10,260.00 | 10,260.00 | 1.99% | 67,551 |
| Aug 5, 2026 | 9,960.00 | 10,150.00 | 9,850.00 | 10,060.00 | 10,060.00 | 2.13% | 81,644 |
| Aug 4, 2026 | 9,350.00 | 9,850.00 | 9,350.00 | 9,850.00 | 9,850.00 | 4.90% | 76,853 |
| Aug 3, 2026 | 9,350.00 | 9,600.00 | 9,130.00 | 9,390.00 | 9,390.00 | 0.97% | 55,097 |
| Jul 31, 2026 | 8,820.00 | 9,430.00 | 8,820.00 | 9,300.00 | 9,300.00 | 2.09% | 87,207 |
| Jul 30, 2026 | 8,630.00 | 9,400.00 | 8,630.00 | 9,110.00 | 9,110.00 | 0.77% | 100,237 |
| Jul 29, 2026 | 9,230.00 | 9,600.00 | 8,840.00 | 9,040.00 | 9,040.00 | -3.00% | 137,409 |
| Jul 28, 2026 | 9,730.00 | 9,740.00 | 9,290.00 | 9,320.00 | 9,320.00 | -3.72% | 70,979 |
| Jul 27, 2026 | 9,600.00 | 9,900.00 | 9,510.00 | 9,680.00 | 9,680.00 | 1.47% | 75,910 |
| Jul 24, 2026 | 9,530.00 | 9,790.00 | 9,470.00 | 9,540.00 | 9,540.00 | -1.14% | 95,398 |
| Jul 23, 2026 | 9,300.00 | 9,650.00 | 9,250.00 | 9,650.00 | 9,650.00 | 4.66% | 96,770 |
| Jul 22, 2026 | 9,330.00 | 9,480.00 | 9,200.00 | 9,220.00 | 9,220.00 | - | 55,605 |
| Jul 21, 2026 | 9,140.00 | 9,300.00 | 9,060.00 | 9,220.00 | 9,220.00 | -0.65% | 71,619 |
| Jul 20, 2026 | 9,640.00 | 9,640.00 | 9,260.00 | 9,280.00 | 9,280.00 | -3.63% | 74,816 |
| Jul 16, 2026 | 9,730.00 | 9,890.00 | 9,510.00 | 9,630.00 | 9,630.00 | -1.03% | 80,802 |
| Jul 15, 2026 | 9,540.00 | 9,850.00 | 9,540.00 | 9,730.00 | 9,730.00 | 1.99% | 76,338 |
| Jul 14, 2026 | 9,750.00 | 9,860.00 | 9,410.00 | 9,540.00 | 9,540.00 | -2.55% | 98,614 |
| Jul 13, 2026 | 10,060.00 | 10,300.00 | 9,750.00 | 9,790.00 | 9,790.00 | -2.59% | 54,500 |