GC Corp. (KRX:005250)
South Korea · Delayed Price · Currency is KRW 13,930
-280 (-1.97%)
Last updated: Apr 29, 2026, 1:54 PM KST
GC Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 110,109 |
| 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% | 63,164 |
| 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 |
| Mar 6, 2026 | 14,030.00 | 14,440.00 | 13,850.00 | 14,050.00 | 13,754.42 | -1.95% | 119,178 |
| Mar 5, 2026 | 14,400.00 | 14,640.00 | 14,010.00 | 14,330.00 | 14,028.53 | 4.37% | 110,258 |
| Mar 4, 2026 | 15,400.00 | 15,430.00 | 13,600.00 | 13,730.00 | 13,441.15 | -10.96% | 214,284 |
| Mar 3, 2026 | 15,730.00 | 15,860.00 | 15,400.00 | 15,420.00 | 15,095.60 | -3.20% | 121,575 |
| Feb 27, 2026 | 15,990.00 | 15,990.00 | 15,620.00 | 15,930.00 | 15,594.87 | -0.13% | 100,238 |
| Feb 26, 2026 | 16,460.00 | 16,530.00 | 15,940.00 | 15,950.00 | 15,614.45 | -3.63% | 120,453 |
| Feb 25, 2026 | 16,800.00 | 16,800.00 | 16,520.00 | 16,550.00 | 16,201.82 | -1.55% | 92,101 |
| Feb 24, 2026 | 16,580.00 | 16,870.00 | 16,560.00 | 16,810.00 | 16,456.35 | 0.54% | 141,691 |
| Feb 23, 2026 | 16,320.00 | 16,760.00 | 16,300.00 | 16,720.00 | 16,368.25 | 2.64% | 123,514 |
| Feb 20, 2026 | 16,120.00 | 16,390.00 | 16,120.00 | 16,290.00 | 15,947.29 | -0.24% | 75,600 |
| Feb 19, 2026 | 15,890.00 | 16,350.00 | 15,820.00 | 16,330.00 | 15,986.45 | 3.29% | 111,313 |
| Feb 13, 2026 | 15,890.00 | 16,020.00 | 15,660.00 | 15,810.00 | 15,477.39 | -0.75% | 106,501 |