Green Cross Holdings Corporation (KRX:005257)
South Korea · Delayed Price · Currency is KRW 27,550
-350 (-1.25%)
Last updated: Oct 2, 2025, 9:00 AM KST
Green Cross Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 28,000.00 | 28,000.00 | 27,500.00 | 27,500.00 | 27,500.00 | -1.43% | 1,727 |
| Oct 1, 2025 | 28,400.00 | 28,400.00 | 27,100.00 | 27,900.00 | 27,900.00 | -2.45% | 3,198 |
| Sep 30, 2025 | 27,600.00 | 29,400.00 | 27,500.00 | 28,600.00 | 28,600.00 | 3.81% | 4,810 |
| Sep 29, 2025 | 26,850.00 | 27,550.00 | 26,850.00 | 27,550.00 | 27,550.00 | 2.04% | 866 |
| Sep 26, 2025 | 27,300.00 | 27,750.00 | 26,900.00 | 27,000.00 | 27,000.00 | -1.10% | 1,232 |
| Sep 25, 2025 | 28,000.00 | 28,000.00 | 27,300.00 | 27,300.00 | 27,300.00 | -2.33% | 951 |
| Sep 24, 2025 | 28,500.00 | 28,500.00 | 27,950.00 | 27,950.00 | 27,950.00 | -1.93% | 1,017 |
| Sep 23, 2025 | 28,450.00 | 28,500.00 | 27,800.00 | 28,500.00 | 28,500.00 | 0.71% | 742 |
| Sep 22, 2025 | 27,950.00 | 28,300.00 | 27,500.00 | 28,300.00 | 28,300.00 | -0.18% | 1,157 |
| Sep 19, 2025 | 25,250.00 | 28,350.00 | 25,250.00 | 28,350.00 | 28,350.00 | 7.39% | 7,979 |
| Sep 18, 2025 | 26,450.00 | 26,450.00 | 26,300.00 | 26,400.00 | 26,400.00 | -0.19% | 894 |
| Sep 17, 2025 | 26,600.00 | 26,600.00 | 26,400.00 | 26,450.00 | 26,450.00 | -1.67% | 1,218 |
| Sep 16, 2025 | 26,900.00 | 27,050.00 | 26,850.00 | 26,900.00 | 26,900.00 | -1.10% | 502 |
| Sep 15, 2025 | 26,900.00 | 27,300.00 | 26,800.00 | 27,200.00 | 27,200.00 | 1.12% | 369 |
| Sep 12, 2025 | 26,900.00 | 26,900.00 | 26,800.00 | 26,900.00 | 26,900.00 | 0.19% | 891 |
| Sep 11, 2025 | 26,900.00 | 26,900.00 | 26,850.00 | 26,850.00 | 26,850.00 | -0.74% | 1,476 |
| Sep 10, 2025 | 26,850.00 | 27,100.00 | 26,850.00 | 27,050.00 | 27,050.00 | 0.19% | 1,130 |
| Sep 9, 2025 | 27,050.00 | 27,100.00 | 26,900.00 | 27,000.00 | 27,000.00 | -1.10% | 1,569 |
| 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 |