GC Corp. (KRX:005250)
South Korea · Delayed Price · Currency is KRW 10,250
-310 (-2.94%)
Jun 30, 2026, 3:30 PM KST
GC Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 10,650.00 | 10,690.00 | 10,220.00 | 10,250.00 | 10,250.00 | -2.94% | 60,459 |
| Jun 29, 2026 | 9,600.00 | 10,600.00 | 9,600.00 | 10,560.00 | 10,560.00 | 8.53% | 105,735 |
| Jun 26, 2026 | 9,960.00 | 10,180.00 | 9,490.00 | 9,730.00 | 9,730.00 | -3.28% | 165,738 |
| Jun 25, 2026 | 10,120.00 | 10,490.00 | 10,020.00 | 10,060.00 | 10,060.00 | -1.57% | 104,877 |
| Jun 24, 2026 | 9,950.00 | 10,330.00 | 9,890.00 | 10,220.00 | 10,220.00 | 1.79% | 150,182 |
| Jun 23, 2026 | 10,370.00 | 10,600.00 | 9,910.00 | 10,040.00 | 10,040.00 | -4.38% | 95,668 |
| Jun 22, 2026 | 10,690.00 | 10,780.00 | 10,400.00 | 10,500.00 | 10,500.00 | -1.87% | 58,606 |
| Jun 19, 2026 | 11,180.00 | 11,430.00 | 10,520.00 | 10,700.00 | 10,700.00 | -4.89% | 178,869 |
| Jun 18, 2026 | 11,710.00 | 12,000.00 | 11,250.00 | 11,250.00 | 11,250.00 | -4.09% | 168,077 |
| Jun 17, 2026 | 11,500.00 | 11,880.00 | 11,400.00 | 11,730.00 | 11,730.00 | 0.43% | 110,741 |
| Jun 16, 2026 | 11,130.00 | 11,710.00 | 11,030.00 | 11,680.00 | 11,680.00 | 6.47% | 244,172 |
| Jun 15, 2026 | 10,770.00 | 11,070.00 | 10,770.00 | 10,970.00 | 10,970.00 | 2.43% | 167,512 |
| Jun 12, 2026 | 11,140.00 | 11,150.00 | 10,660.00 | 10,710.00 | 10,710.00 | -5.64% | 225,385 |
| Jun 11, 2026 | 9,850.00 | 11,350.00 | 9,840.00 | 11,350.00 | 11,350.00 | 11.49% | 1,021,652 |
| Jun 10, 2026 | 9,800.00 | 10,270.00 | 9,800.00 | 10,180.00 | 10,180.00 | 3.14% | 200,270 |
| Jun 9, 2026 | 9,770.00 | 10,270.00 | 9,680.00 | 9,870.00 | 9,870.00 | 1.96% | 222,747 |
| Jun 8, 2026 | 10,130.00 | 10,200.00 | 9,580.00 | 9,680.00 | 9,680.00 | -7.28% | 313,859 |
| Jun 5, 2026 | 10,980.00 | 11,150.00 | 10,430.00 | 10,440.00 | 10,440.00 | -4.57% | 202,535 |
| Jun 4, 2026 | 11,090.00 | 11,390.00 | 10,880.00 | 10,940.00 | 10,940.00 | -3.53% | 273,827 |
| Jun 2, 2026 | 11,900.00 | 11,930.00 | 11,240.00 | 11,340.00 | 11,340.00 | -6.36% | 329,664 |
| Jun 1, 2026 | 12,610.00 | 12,920.00 | 11,950.00 | 12,110.00 | 12,110.00 | -6.27% | 399,447 |
| May 29, 2026 | 13,410.00 | 13,420.00 | 12,920.00 | 12,920.00 | 12,920.00 | -3.51% | 980,884 |
| May 28, 2026 | 14,330.00 | 14,390.00 | 13,150.00 | 13,390.00 | 13,390.00 | -8.04% | 474,262 |
| May 27, 2026 | 14,670.00 | 14,820.00 | 14,260.00 | 14,560.00 | 14,560.00 | 2.82% | 489,197 |
| May 26, 2026 | 14,990.00 | 15,070.00 | 14,090.00 | 14,160.00 | 14,160.00 | -5.41% | 453,671 |
| May 22, 2026 | 15,230.00 | 15,370.00 | 14,650.00 | 14,970.00 | 14,970.00 | -1.45% | 482,839 |
| May 21, 2026 | 15,580.00 | 15,770.00 | 15,120.00 | 15,190.00 | 15,190.00 | -7.21% | 704,073 |
| May 20, 2026 | 15,030.00 | 17,550.00 | 15,030.00 | 16,370.00 | 16,370.00 | 4.53% | 3,318,226 |
| 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 |