GC Corp. (KRX:005257)
South Korea · Delayed Price · Currency is KRW · Preferred Stock15,100
-580 (-3.70%)
Jul 28, 2026, 3:30 PM KST
KRX:005257 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 15,520.00 | 15,520.00 | 15,100.00 | 15,100.00 | - | -3.70% | 575 |
| Jul 27, 2026 | 15,690.00 | 15,710.00 | 15,680.00 | 15,680.00 | 15,680.00 | 1.03% | 72 |
| Jul 24, 2026 | 15,520.00 | 15,520.00 | 15,520.00 | 15,520.00 | 15,520.00 | - | 15 |
| Jul 23, 2026 | 15,510.00 | 15,700.00 | 15,510.00 | 15,520.00 | 15,520.00 | 0.06% | 401 |
| Jul 22, 2026 | 15,730.00 | 15,730.00 | 15,500.00 | 15,510.00 | 15,510.00 | -1.34% | 754 |
| Jul 21, 2026 | 16,100.00 | 16,100.00 | 15,710.00 | 15,720.00 | 15,720.00 | -2.36% | 427 |
| Jul 20, 2026 | 16,600.00 | 16,600.00 | 16,100.00 | 16,100.00 | 16,100.00 | -3.01% | 239 |
| Jul 16, 2026 | 16,580.00 | 16,600.00 | 16,540.00 | 16,600.00 | 16,600.00 | -1.37% | 385 |
| Jul 15, 2026 | 16,900.00 | 16,990.00 | 16,550.00 | 16,830.00 | 16,830.00 | -0.53% | 739 |
| Jul 14, 2026 | 17,000.00 | 17,000.00 | 16,500.00 | 16,920.00 | 16,920.00 | -0.47% | 410 |
| Jul 13, 2026 | 18,000.00 | 18,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | -4.33% | 148 |
| Jul 10, 2026 | 17,000.00 | 17,800.00 | 16,640.00 | 17,770.00 | 17,770.00 | 5.71% | 624 |
| Jul 9, 2026 | 16,720.00 | 16,810.00 | 16,720.00 | 16,810.00 | 16,810.00 | 1.63% | 323 |
| Jul 8, 2026 | 17,620.00 | 17,650.00 | 16,450.00 | 16,540.00 | 16,540.00 | -6.13% | 772 |
| Jul 7, 2026 | 18,090.00 | 18,090.00 | 17,620.00 | 17,620.00 | 17,620.00 | -2.65% | 473 |
| Jul 6, 2026 | 18,280.00 | 18,280.00 | 18,100.00 | 18,100.00 | 18,100.00 | -0.98% | 85 |
| Jul 3, 2026 | 18,100.00 | 18,300.00 | 18,100.00 | 18,280.00 | 18,280.00 | 0.99% | 133 |
| Jul 2, 2026 | 18,180.00 | 18,450.00 | 18,100.00 | 18,100.00 | 18,100.00 | -3.98% | 739 |
| Jul 1, 2026 | 18,950.00 | 18,950.00 | 18,850.00 | 18,850.00 | 18,850.00 | -0.21% | 542 |
| Jun 30, 2026 | 19,100.00 | 19,100.00 | 18,890.00 | 18,890.00 | 18,890.00 | -0.42% | 7 |
| Jun 29, 2026 | 18,300.00 | 18,970.00 | 18,000.00 | 18,970.00 | 18,970.00 | 5.33% | 1,129 |
| Jun 26, 2026 | 18,360.00 | 18,360.00 | 17,960.00 | 18,010.00 | 18,010.00 | -2.12% | 308 |
| Jun 25, 2026 | 18,580.00 | 18,580.00 | 18,000.00 | 18,400.00 | 18,400.00 | 1.10% | 884 |
| Jun 24, 2026 | 18,250.00 | 18,470.00 | 18,190.00 | 18,200.00 | 18,200.00 | -0.49% | 207 |
| Jun 23, 2026 | 18,710.00 | 18,710.00 | 18,080.00 | 18,290.00 | 18,290.00 | -6.16% | 3,301 |
| Jun 22, 2026 | 19,750.00 | 19,750.00 | 19,490.00 | 19,490.00 | 19,490.00 | -1.37% | 329 |
| Jun 19, 2026 | 20,000.00 | 20,000.00 | 19,640.00 | 19,760.00 | 19,760.00 | -1.15% | 595 |
| Jun 18, 2026 | 20,250.00 | 20,250.00 | 19,990.00 | 19,990.00 | 19,990.00 | -2.49% | 881 |
| Jun 17, 2026 | 21,100.00 | 21,100.00 | 20,500.00 | 20,500.00 | 20,500.00 | -2.84% | 1,133 |
| Jun 16, 2026 | 20,550.00 | 21,200.00 | 20,550.00 | 21,100.00 | 21,100.00 | 1.69% | 853 |
| Jun 15, 2026 | 20,350.00 | 21,400.00 | 20,350.00 | 20,750.00 | 20,750.00 | 1.97% | 1,174 |
| Jun 12, 2026 | 21,100.00 | 21,100.00 | 20,000.00 | 20,350.00 | 20,350.00 | -0.49% | 481 |
| Jun 11, 2026 | 19,900.00 | 20,550.00 | 19,800.00 | 20,450.00 | 20,450.00 | 1.49% | 1,135 |
| Jun 10, 2026 | 20,350.00 | 20,600.00 | 19,900.00 | 20,150.00 | 20,150.00 | -0.74% | 361 |
| Jun 9, 2026 | 21,050.00 | 21,050.00 | 20,150.00 | 20,300.00 | 20,300.00 | -0.25% | 788 |
| Jun 8, 2026 | 21,450.00 | 21,450.00 | 20,350.00 | 20,350.00 | 20,350.00 | -5.13% | 1,094 |
| Jun 5, 2026 | 21,500.00 | 21,500.00 | 21,400.00 | 21,450.00 | 21,450.00 | -0.23% | 226 |
| Jun 4, 2026 | 22,150.00 | 22,150.00 | 21,500.00 | 21,500.00 | 21,500.00 | -2.93% | 1,803 |
| Jun 2, 2026 | 22,800.00 | 22,800.00 | 22,000.00 | 22,150.00 | 22,150.00 | - | 1,199 |
| Jun 1, 2026 | 22,450.00 | 22,800.00 | 22,150.00 | 22,150.00 | 22,150.00 | -2.85% | 1,914 |
| May 29, 2026 | 23,300.00 | 23,300.00 | 22,550.00 | 22,800.00 | 22,800.00 | -3.39% | 3,127 |
| May 28, 2026 | 24,700.00 | 24,700.00 | 23,000.00 | 23,600.00 | 23,600.00 | -3.08% | 3,496 |
| May 27, 2026 | 24,350.00 | 27,000.00 | 24,300.00 | 24,350.00 | 24,350.00 | 3.18% | 10,647 |
| May 26, 2026 | 24,050.00 | 24,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | -3.67% | 4,110 |
| May 22, 2026 | 25,100.00 | 25,100.00 | 24,150.00 | 24,500.00 | 24,500.00 | -2.58% | 5,182 |
| May 21, 2026 | 27,100.00 | 28,000.00 | 25,000.00 | 25,150.00 | 25,150.00 | -12.52% | 9,485 |
| May 20, 2026 | 23,300.00 | 28,750.00 | 23,300.00 | 28,750.00 | 28,750.00 | 17.35% | 16,458 |
| May 19, 2026 | 23,900.00 | 24,800.00 | 23,100.00 | 24,500.00 | 24,500.00 | 1.24% | 4,269 |
| May 18, 2026 | 25,700.00 | 25,700.00 | 23,800.00 | 24,200.00 | 24,200.00 | 0.21% | 5,700 |
| May 15, 2026 | 25,200.00 | 25,200.00 | 23,600.00 | 24,150.00 | 24,150.00 | -8.87% | 7,492 |