GC Corp. (KRX:005257)
South Korea · Delayed Price · Currency is KRW 17,000
+270 (1.61%)
Oct 23, 2026, 12:00 PM KST
KRX:005257 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16,300.00 | 17,000.00 | 16,300.00 | 17,000.00 | 17,000.00 | 1.61% | 12 |
| Oct 22, 2026 | 16,730.00 | 16,730.00 | 16,710.00 | 16,730.00 | 16,730.00 | - | 31 |
| Oct 21, 2026 | 16,730.00 | 16,730.00 | 16,730.00 | 16,730.00 | 16,730.00 | - | 40 |
| Oct 20, 2026 | 17,480.00 | 17,480.00 | 16,730.00 | 16,730.00 | 16,730.00 | -1.06% | 2 |
| Oct 19, 2026 | 17,000.00 | 17,000.00 | 16,910.00 | 16,910.00 | 16,910.00 | -3.87% | 123 |
| Oct 16, 2026 | 17,000.00 | 17,640.00 | 17,000.00 | 17,590.00 | 17,590.00 | 3.47% | 20 |
| Oct 15, 2026 | 17,350.00 | 17,350.00 | 17,000.00 | 17,000.00 | 17,000.00 | -2.02% | 50 |
| Oct 14, 2026 | 17,200.00 | 17,350.00 | 17,200.00 | 17,350.00 | 17,350.00 | 2.06% | 14 |
| Oct 13, 2026 | 17,770.00 | 17,780.00 | 17,000.00 | 17,000.00 | 17,000.00 | -3.74% | 756 |
| Oct 12, 2026 | 17,650.00 | 17,900.00 | 17,650.00 | 17,660.00 | 17,660.00 | -1.89% | 38 |
| Oct 8, 2026 | 18,000.00 | 18,000.00 | 17,550.00 | 18,000.00 | 18,000.00 | -4.00% | 317 |
| Oct 7, 2026 | 19,500.00 | 19,500.00 | 18,200.00 | 18,750.00 | 18,750.00 | 6.96% | 518 |
| Oct 6, 2026 | 18,340.00 | 18,340.00 | 17,500.00 | 17,530.00 | 17,530.00 | -4.47% | 151 |
| Oct 2, 2026 | 18,330.00 | 18,350.00 | 18,200.00 | 18,350.00 | 18,350.00 | - | 44 |
| Oct 1, 2026 | 17,870.00 | 18,400.00 | 17,870.00 | 18,350.00 | 18,350.00 | 2.69% | 158 |
| Sep 30, 2026 | 18,190.00 | 18,530.00 | 17,840.00 | 17,870.00 | 17,870.00 | -3.77% | 67 |
| Sep 29, 2026 | 18,000.00 | 18,570.00 | 18,000.00 | 18,570.00 | 18,570.00 | 0.87% | 11 |
| Sep 28, 2026 | 18,690.00 | 18,690.00 | 18,000.00 | 18,410.00 | 18,410.00 | -1.50% | 70 |
| Sep 23, 2026 | 18,490.00 | 19,200.00 | 17,750.00 | 18,690.00 | 18,690.00 | 1.08% | 25 |
| Sep 22, 2026 | 18,240.00 | 18,500.00 | 18,240.00 | 18,490.00 | 18,490.00 | 1.37% | 11 |
| Sep 21, 2026 | 18,240.00 | 19,610.00 | 18,240.00 | 18,240.00 | 18,240.00 | - | 108 |
| Sep 18, 2026 | 18,000.00 | 18,460.00 | 18,000.00 | 18,240.00 | 18,240.00 | 1.33% | 6,539 |
| Sep 17, 2026 | 18,110.00 | 18,110.00 | 18,000.00 | 18,000.00 | 18,000.00 | -0.99% | 3 |
| Sep 16, 2026 | 17,900.00 | 18,180.00 | 17,400.00 | 18,180.00 | 18,180.00 | 1.62% | 37 |
| Sep 15, 2026 | 18,850.00 | 18,850.00 | 17,500.00 | 17,890.00 | 17,890.00 | 2.23% | 74 |
| Sep 14, 2026 | 17,910.00 | 17,910.00 | 17,500.00 | 17,500.00 | 17,500.00 | -2.23% | 27 |
| Sep 11, 2026 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 1.53% | 61 |
| Sep 10, 2026 | 18,100.00 | 18,100.00 | 17,510.00 | 17,630.00 | 17,630.00 | -2.60% | 85 |
| Sep 9, 2026 | 18,140.00 | 18,140.00 | 17,710.00 | 18,100.00 | 18,100.00 | -0.44% | 27 |
| Sep 8, 2026 | 17,700.00 | 18,230.00 | 17,700.00 | 18,180.00 | 18,180.00 | 2.71% | 11 |
| Sep 7, 2026 | 17,690.00 | 17,700.00 | 17,330.00 | 17,700.00 | 17,700.00 | 0.06% | 81 |
| Sep 4, 2026 | 17,980.00 | 17,980.00 | 17,690.00 | 17,690.00 | 17,690.00 | -1.72% | 61 |
| Sep 3, 2026 | 17,640.00 | 18,800.00 | 17,640.00 | 18,000.00 | 18,000.00 | 1.81% | 328 |
| 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% | 275 |
| 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% | 537 |
| 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% | 4,183 |
| 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 |