Green Cross Holdings Corporation (KRX:005257)
South Korea · Delayed Price · Currency is KRW 27,300
0.00 (0.00%)
At close: Sep 8, 2025
Green Cross Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 27,050.00 | 27,450.00 | 27,000.00 | 27,300.00 | 27,300.00 | - | 636 |
| Sep 5, 2025 | 27,400.00 | 27,600.00 | 27,000.00 | 27,300.00 | 27,300.00 | -0.36% | 425 |
| Sep 4, 2025 | 27,450.00 | 28,000.00 | 27,400.00 | 27,400.00 | 27,400.00 | -1.08% | 638 |
| Sep 3, 2025 | 26,450.00 | 27,700.00 | 26,350.00 | 27,700.00 | 27,700.00 | 5.12% | 1,635 |
| Sep 2, 2025 | 27,100.00 | 27,100.00 | 26,100.00 | 26,350.00 | 26,350.00 | -2.41% | 1,893 |
| Sep 1, 2025 | 28,000.00 | 28,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | -2.88% | 1,027 |
| Aug 29, 2025 | 28,050.00 | 28,300.00 | 27,700.00 | 27,800.00 | 27,800.00 | -1.24% | 898 |
| Aug 28, 2025 | 29,000.00 | 29,000.00 | 28,100.00 | 28,150.00 | 28,150.00 | -2.93% | 2,487 |
| Aug 27, 2025 | 29,400.00 | 29,400.00 | 29,000.00 | 29,000.00 | 29,000.00 | -0.34% | 491 |
| Aug 26, 2025 | 29,200.00 | 29,200.00 | 28,950.00 | 29,100.00 | 29,100.00 | 0.34% | 878 |
| Aug 25, 2025 | 28,850.00 | 29,300.00 | 28,850.00 | 29,000.00 | 29,000.00 | 1.75% | 388 |
| Aug 22, 2025 | 28,500.00 | 28,700.00 | 28,500.00 | 28,500.00 | 28,500.00 | 0.35% | 727 |
| Aug 21, 2025 | 28,400.00 | 28,800.00 | 28,400.00 | 28,400.00 | 28,400.00 | - | 515 |
| Aug 20, 2025 | 28,300.00 | 28,900.00 | 28,300.00 | 28,400.00 | 28,400.00 | -1.73% | 1,064 |
| Aug 19, 2025 | 28,600.00 | 28,900.00 | 28,300.00 | 28,900.00 | 28,900.00 | -0.17% | 1,568 |
| Aug 18, 2025 | 29,200.00 | 29,200.00 | 28,950.00 | 28,950.00 | 28,950.00 | -0.34% | 1,518 |
| Aug 14, 2025 | 29,850.00 | 29,850.00 | 28,950.00 | 29,050.00 | 29,050.00 | -3.81% | 2,599 |
| Aug 13, 2025 | 30,000.00 | 30,250.00 | 29,750.00 | 30,200.00 | 30,200.00 | 2.03% | 2,879 |
| Aug 12, 2025 | 30,150.00 | 30,150.00 | 29,350.00 | 29,600.00 | 29,600.00 | 1.02% | 2,929 |
| Aug 11, 2025 | 29,550.00 | 29,600.00 | 29,200.00 | 29,300.00 | 29,300.00 | -5.48% | 5,002 |
| Aug 8, 2025 | 28,500.00 | 33,600.00 | 28,500.00 | 31,000.00 | 31,000.00 | 8.96% | 10,554 |
| Aug 7, 2025 | 28,450.00 | 28,600.00 | 28,350.00 | 28,450.00 | 28,450.00 | - | 1,088 |
| Aug 6, 2025 | 28,300.00 | 28,750.00 | 28,300.00 | 28,450.00 | 28,450.00 | -1.22% | 1,488 |
| Aug 5, 2025 | 28,450.00 | 29,050.00 | 28,450.00 | 28,800.00 | 28,800.00 | 0.70% | 1,283 |
| Aug 4, 2025 | 29,250.00 | 29,250.00 | 28,500.00 | 28,600.00 | 28,600.00 | 0.35% | 929 |
| Aug 1, 2025 | 29,000.00 | 29,050.00 | 28,500.00 | 28,500.00 | 28,500.00 | -1.72% | 1,545 |
| Jul 31, 2025 | 28,650.00 | 29,000.00 | 28,300.00 | 29,000.00 | 29,000.00 | 0.17% | 2,287 |
| Jul 30, 2025 | 29,050.00 | 29,250.00 | 28,800.00 | 28,950.00 | 28,950.00 | -0.69% | 1,930 |
| Jul 29, 2025 | 30,000.00 | 30,300.00 | 29,100.00 | 29,150.00 | 29,150.00 | -4.27% | 6,933 |
| Jul 28, 2025 | 31,050.00 | 31,600.00 | 30,250.00 | 30,450.00 | 30,450.00 | -1.93% | 1,446 |
| Jul 25, 2025 | 30,750.00 | 31,050.00 | 30,300.00 | 31,050.00 | 31,050.00 | 0.81% | 1,857 |
| Jul 24, 2025 | 31,500.00 | 31,700.00 | 30,750.00 | 30,800.00 | 30,800.00 | -3.14% | 2,367 |
| Jul 23, 2025 | 31,750.00 | 32,350.00 | 31,750.00 | 31,800.00 | 31,800.00 | 0.95% | 1,944 |
| Jul 22, 2025 | 33,250.00 | 33,650.00 | 31,500.00 | 31,500.00 | 31,500.00 | -6.39% | 3,800 |
| Jul 21, 2025 | 33,500.00 | 34,000.00 | 33,500.00 | 33,650.00 | 33,650.00 | -0.88% | 2,885 |
| Jul 18, 2025 | 34,400.00 | 35,250.00 | 33,950.00 | 33,950.00 | 33,950.00 | -3.41% | 4,292 |
| Jul 17, 2025 | 33,000.00 | 37,650.00 | 33,000.00 | 35,150.00 | 35,150.00 | 6.52% | 11,378 |
| Jul 16, 2025 | 32,600.00 | 34,000.00 | 32,600.00 | 33,000.00 | 33,000.00 | -1.49% | 3,283 |
| Jul 15, 2025 | 33,900.00 | 34,200.00 | 33,450.00 | 33,500.00 | 33,500.00 | -1.76% | 3,749 |
| Jul 14, 2025 | 35,550.00 | 35,550.00 | 34,000.00 | 34,100.00 | 34,100.00 | -5.54% | 3,118 |
| Jul 11, 2025 | 35,000.00 | 36,750.00 | 35,000.00 | 36,100.00 | 36,100.00 | -2.43% | 5,749 |
| Jul 10, 2025 | 33,450.00 | 37,000.00 | 33,000.00 | 37,000.00 | 37,000.00 | 9.31% | 6,528 |
| Jul 9, 2025 | 34,900.00 | 34,900.00 | 33,650.00 | 33,850.00 | 33,850.00 | -1.46% | 3,740 |
| Jul 8, 2025 | 33,900.00 | 34,350.00 | 33,900.00 | 34,350.00 | 34,350.00 | -1.86% | 4,963 |
| Jul 7, 2025 | 35,900.00 | 35,900.00 | 34,450.00 | 35,000.00 | 35,000.00 | -0.57% | 3,955 |
| Jul 4, 2025 | 37,600.00 | 37,600.00 | 35,100.00 | 35,200.00 | 35,200.00 | -7.37% | 9,529 |
| Jul 3, 2025 | 37,800.00 | 39,100.00 | 37,800.00 | 38,000.00 | 38,000.00 | -2.81% | 6,295 |
| Jul 2, 2025 | 38,700.00 | 40,700.00 | 37,050.00 | 39,100.00 | 39,100.00 | -1.51% | 10,638 |
| Jul 1, 2025 | 41,000.00 | 42,300.00 | 39,650.00 | 39,700.00 | 39,700.00 | -3.17% | 9,182 |
| Jun 30, 2025 | 45,500.00 | 45,500.00 | 40,250.00 | 41,000.00 | 41,000.00 | -4.87% | 12,196 |