GC Corp. (KRX:005257)
South Korea · Delayed Price · Currency is KRW · Preferred Stock18,000
+320 (1.81%)
Sep 3, 2026, 3:30 PM KST
KRX:005257 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 17,700.00 | 17,700.00 | 17,670.00 | 17,680.00 | 17,680.00 | 0.86% | 57 |
| Sep 1, 2026 | 17,900.00 | 17,900.00 | 17,510.00 | 17,530.00 | 17,530.00 | -1.35% | 54 |
| Aug 31, 2026 | 17,020.00 | 17,770.00 | 17,020.00 | 17,770.00 | 17,770.00 | 0.06% | 270 |
| Aug 28, 2026 | 18,000.00 | 18,000.00 | 16,620.00 | 17,760.00 | 17,760.00 | 5.84% | 349 |
| Aug 27, 2026 | 16,750.00 | 16,780.00 | 16,580.00 | 16,780.00 | 16,780.00 | 0.30% | 174 |
| Aug 26, 2026 | 16,900.00 | 16,900.00 | 16,630.00 | 16,730.00 | 16,730.00 | -1.41% | 532 |
| Aug 25, 2026 | 16,300.00 | 16,990.00 | 16,300.00 | 16,970.00 | 16,970.00 | -7.27% | 1,967 |
| Aug 24, 2026 | 19,850.00 | 19,850.00 | 18,000.00 | 18,300.00 | 18,300.00 | 10.91% | 4,166 |
| Aug 21, 2026 | 16,350.00 | 16,830.00 | 16,350.00 | 16,500.00 | 16,500.00 | -1.14% | 30 |
| Aug 20, 2026 | 18,300.00 | 18,300.00 | 16,650.00 | 16,690.00 | 16,690.00 | 2.02% | 1,299 |
| Aug 19, 2026 | 16,020.00 | 16,380.00 | 16,020.00 | 16,360.00 | 16,360.00 | -2.62% | 123 |
| Aug 18, 2026 | 17,250.00 | 17,250.00 | 16,800.00 | 16,800.00 | 16,800.00 | -2.61% | 352 |
| Aug 14, 2026 | 16,810.00 | 17,940.00 | 16,810.00 | 17,250.00 | 17,250.00 | -0.12% | 421 |
| Aug 13, 2026 | 17,590.00 | 17,590.00 | 16,520.00 | 17,270.00 | 17,270.00 | 2.01% | 99 |
| Aug 12, 2026 | 17,270.00 | 17,880.00 | 16,320.00 | 16,930.00 | 16,930.00 | 5.35% | 742 |
| Aug 11, 2026 | 15,850.00 | 16,070.00 | 15,850.00 | 16,070.00 | 16,070.00 | 2.36% | 68 |
| Aug 10, 2026 | 15,740.00 | 15,740.00 | 15,220.00 | 15,700.00 | 15,700.00 | 2.41% | 506 |
| Aug 7, 2026 | 15,640.00 | 15,640.00 | 15,300.00 | 15,330.00 | 15,330.00 | -0.78% | 357 |
| Aug 6, 2026 | 15,350.00 | 15,450.00 | 15,350.00 | 15,450.00 | 15,450.00 | 1.05% | 108 |
| Aug 5, 2026 | 15,300.00 | 15,300.00 | 15,000.00 | 15,290.00 | 15,290.00 | -0.07% | 92 |
| Aug 4, 2026 | 14,700.00 | 15,300.00 | 14,660.00 | 15,300.00 | 15,300.00 | 7.67% | 391 |
| Aug 3, 2026 | 14,070.00 | 14,300.00 | 14,070.00 | 14,210.00 | 14,210.00 | 1.00% | 646 |
| Jul 31, 2026 | 13,700.00 | 14,300.00 | 13,700.00 | 14,070.00 | 14,070.00 | 0.50% | 175 |
| Jul 30, 2026 | 14,000.00 | 14,090.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1.45% | 219 |
| Jul 29, 2026 | 14,700.00 | 14,700.00 | 13,800.00 | 13,800.00 | 13,800.00 | -8.61% | 2,103 |
| Jul 28, 2026 | 15,520.00 | 15,520.00 | 15,100.00 | 15,100.00 | 15,100.00 | -3.70% | 582 |
| 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 |