GC Corp. (KRX:005257)
South Korea · Delayed Price · Currency is KRW · Preferred Stock22,150
0.00 (0.00%)
Jun 2, 2026, 3:30 PM KST
KRX:005257 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 28,200.00 | 28,200.00 | 25,950.00 | 26,500.00 | 26,500.00 | -7.02% | 12,316 |
| May 13, 2026 | 31,700.00 | 31,700.00 | 27,000.00 | 28,500.00 | 28,500.00 | 16.80% | 37,697 |
| May 12, 2026 | 22,100.00 | 27,000.00 | 22,100.00 | 24,400.00 | 24,400.00 | 8.20% | 7,750 |
| May 11, 2026 | 22,500.00 | 22,550.00 | 22,500.00 | 22,550.00 | 22,550.00 | -0.66% | 487 |
| May 8, 2026 | 23,100.00 | 23,200.00 | 22,450.00 | 22,700.00 | 22,700.00 | 1.57% | 1,110 |
| May 7, 2026 | 22,550.00 | 22,550.00 | 22,350.00 | 22,350.00 | 22,350.00 | -0.89% | 624 |
| May 6, 2026 | 22,950.00 | 22,950.00 | 22,400.00 | 22,550.00 | 22,550.00 | -1.10% | 1,158 |
| May 4, 2026 | 23,100.00 | 23,100.00 | 22,650.00 | 22,800.00 | 22,800.00 | -0.65% | 558 |
| Apr 30, 2026 | 22,900.00 | 23,250.00 | 22,800.00 | 22,950.00 | 22,950.00 | 0.22% | 128 |
| Apr 29, 2026 | 23,200.00 | 23,200.00 | 22,900.00 | 22,900.00 | 22,900.00 | -0.87% | 1,034 |
| Apr 28, 2026 | 23,100.00 | 23,100.00 | 22,900.00 | 23,100.00 | 23,100.00 | -0.86% | 2,327 |
| Apr 27, 2026 | 23,750.00 | 23,750.00 | 23,050.00 | 23,300.00 | 23,300.00 | -1.89% | 1,672 |
| Apr 24, 2026 | 23,800.00 | 23,800.00 | 23,500.00 | 23,750.00 | 23,750.00 | 0.42% | 996 |
| Apr 23, 2026 | 23,900.00 | 23,900.00 | 23,600.00 | 23,650.00 | 23,650.00 | -1.46% | 213 |
| Apr 22, 2026 | 24,300.00 | 24,300.00 | 24,000.00 | 24,000.00 | 24,000.00 | -1.03% | 1,168 |
| Apr 21, 2026 | 24,350.00 | 24,400.00 | 24,200.00 | 24,250.00 | 24,250.00 | -1.82% | 1,583 |
| Apr 20, 2026 | 24,600.00 | 24,900.00 | 24,200.00 | 24,700.00 | 24,700.00 | -1.98% | 2,822 |
| Apr 17, 2026 | 23,600.00 | 26,650.00 | 23,600.00 | 25,200.00 | 25,200.00 | 8.39% | 15,023 |
| Apr 16, 2026 | 23,400.00 | 23,400.00 | 23,200.00 | 23,250.00 | 23,250.00 | - | 711 |
| Apr 15, 2026 | 23,400.00 | 24,050.00 | 23,250.00 | 23,250.00 | 23,250.00 | -0.64% | 550 |
| Apr 14, 2026 | 23,100.00 | 23,400.00 | 23,100.00 | 23,400.00 | 23,400.00 | 2.63% | 1,457 |
| Apr 13, 2026 | 22,950.00 | 22,950.00 | 22,550.00 | 22,800.00 | 22,800.00 | -0.65% | 753 |
| Apr 10, 2026 | 23,200.00 | 23,200.00 | 22,800.00 | 22,950.00 | 22,950.00 | -0.65% | 158 |
| Apr 9, 2026 | 23,050.00 | 23,100.00 | 22,600.00 | 23,100.00 | 23,100.00 | 0.87% | 173 |
| Apr 8, 2026 | 23,400.00 | 23,450.00 | 22,900.00 | 22,900.00 | 22,900.00 | -1.93% | 390 |
| Apr 7, 2026 | 22,900.00 | 23,350.00 | 22,900.00 | 23,350.00 | 23,350.00 | 1.97% | 165 |
| Apr 6, 2026 | 23,250.00 | 23,300.00 | 22,550.00 | 22,900.00 | 22,900.00 | -0.43% | 167 |
| Apr 3, 2026 | 23,650.00 | 23,650.00 | 22,950.00 | 23,000.00 | 23,000.00 | 0.88% | 166 |
| Apr 2, 2026 | 23,000.00 | 23,350.00 | 22,550.00 | 22,800.00 | 22,800.00 | -0.87% | 148 |
| Apr 1, 2026 | 22,950.00 | 23,000.00 | 22,900.00 | 23,000.00 | 23,000.00 | 1.55% | 246 |
| Mar 31, 2026 | 22,800.00 | 23,300.00 | 22,650.00 | 22,650.00 | 22,650.00 | -2.79% | 402 |
| Mar 30, 2026 | 23,850.00 | 23,850.00 | 22,700.00 | 23,300.00 | 23,300.00 | 0.87% | 367 |
| Mar 27, 2026 | 22,500.00 | 23,400.00 | 22,500.00 | 23,400.00 | 23,100.00 | -1.89% | 1,521 |
| Mar 26, 2026 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 23,544.23 | 0.42% | 54 |
| Mar 25, 2026 | 24,100.00 | 24,100.00 | 23,500.00 | 23,750.00 | 23,445.51 | -1.04% | 772 |
| Mar 24, 2026 | 23,600.00 | 24,000.00 | 23,600.00 | 24,000.00 | 23,692.31 | 1.69% | 34 |
| Mar 23, 2026 | 23,600.00 | 24,000.00 | 23,600.00 | 23,600.00 | 23,297.44 | -2.07% | 279 |
| Mar 20, 2026 | 24,050.00 | 24,100.00 | 24,000.00 | 24,100.00 | 23,791.03 | 0.21% | 200 |