Green Cross Holdings Corporation (KRX:005257)
South Korea · Delayed Price · Currency is KRW · Preferred Stock23,300
+50 (0.22%)
Apr 16, 2026, 1:30 PM KST
KRX:005257 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 23,400.00 | 23,400.00 | 23,300.00 | 23,300.00 | - | 0.22% | 370 |
| 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% | 153 |
| 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 | -0.43% | 367 |
| Mar 27, 2026 | 22,500.00 | 23,400.00 | 22,500.00 | 23,400.00 | 23,095.00 | -1.89% | 1,521 |
| Mar 26, 2026 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 23,539.13 | 0.42% | 54 |
| Mar 25, 2026 | 24,100.00 | 24,100.00 | 23,500.00 | 23,750.00 | 23,440.44 | -1.04% | 772 |
| Mar 24, 2026 | 23,600.00 | 24,000.00 | 23,600.00 | 24,000.00 | 23,687.18 | 1.69% | 34 |
| Mar 23, 2026 | 23,600.00 | 24,000.00 | 23,600.00 | 23,600.00 | 23,292.39 | -2.07% | 279 |
| Mar 20, 2026 | 24,050.00 | 24,100.00 | 24,000.00 | 24,100.00 | 23,785.88 | 0.21% | 200 |
| Mar 19, 2026 | 24,150.00 | 24,150.00 | 23,650.00 | 24,050.00 | 23,736.53 | - | 34 |
| Mar 18, 2026 | 24,150.00 | 24,150.00 | 24,050.00 | 24,050.00 | 23,736.53 | -0.41% | 112 |
| Mar 17, 2026 | 23,900.00 | 24,150.00 | 23,900.00 | 24,150.00 | 23,835.22 | 1.05% | 580 |
| Mar 16, 2026 | 23,900.00 | 23,900.00 | 23,550.00 | 23,900.00 | 23,588.48 | -0.42% | 135 |
| Mar 13, 2026 | 24,050.00 | 24,100.00 | 23,550.00 | 24,000.00 | 23,687.18 | 0.42% | 168 |
| Mar 12, 2026 | 23,900.00 | 23,950.00 | 23,800.00 | 23,900.00 | 23,588.48 | -0.42% | 781 |
| Mar 11, 2026 | 24,150.00 | 24,150.00 | 23,650.00 | 24,000.00 | 23,687.18 | -0.62% | 203 |
| Mar 10, 2026 | 22,950.00 | 24,150.00 | 22,900.00 | 24,150.00 | 23,835.22 | 7.81% | 466 |
| Mar 9, 2026 | 23,050.00 | 23,050.00 | 22,300.00 | 22,400.00 | 22,108.03 | -4.68% | 978 |
| Mar 6, 2026 | 23,000.00 | 23,800.00 | 23,000.00 | 23,500.00 | 23,193.70 | 1.73% | 349 |
| Mar 5, 2026 | 22,400.00 | 23,200.00 | 22,400.00 | 23,100.00 | 22,798.91 | 2.21% | 932 |
| Mar 4, 2026 | 23,950.00 | 24,000.00 | 22,600.00 | 22,600.00 | 22,305.43 | -6.22% | 1,780 |
| Mar 3, 2026 | 24,750.00 | 24,750.00 | 24,000.00 | 24,100.00 | 23,785.88 | -2.82% | 842 |
| Feb 27, 2026 | 24,000.00 | 24,800.00 | 24,000.00 | 24,800.00 | 24,476.75 | 2.06% | 804 |
| Feb 26, 2026 | 25,200.00 | 25,200.00 | 24,050.00 | 24,300.00 | 23,983.27 | -3.19% | 2,421 |
| Feb 25, 2026 | 25,150.00 | 25,250.00 | 25,000.00 | 25,100.00 | 24,772.84 | -0.59% | 1,014 |
| Feb 24, 2026 | 24,300.00 | 25,250.00 | 24,300.00 | 25,250.00 | 24,920.89 | 2.02% | 1,781 |
| Feb 23, 2026 | 24,900.00 | 24,900.00 | 24,450.00 | 24,750.00 | 24,427.40 | 0.41% | 1,555 |
| Feb 20, 2026 | 24,750.00 | 24,750.00 | 24,300.00 | 24,650.00 | 24,328.71 | 0.61% | 606 |
| Feb 19, 2026 | 24,500.00 | 24,500.00 | 24,000.00 | 24,500.00 | 24,180.66 | -0.41% | 1,268 |
| Feb 13, 2026 | 24,600.00 | 24,600.00 | 24,450.00 | 24,600.00 | 24,279.36 | -0.40% | 1,334 |
| Feb 12, 2026 | 24,900.00 | 24,950.00 | 24,500.00 | 24,700.00 | 24,378.06 | -0.80% | 932 |
| Feb 11, 2026 | 24,950.00 | 24,950.00 | 24,500.00 | 24,900.00 | 24,575.45 | 0.40% | 1,297 |
| Feb 10, 2026 | 24,700.00 | 25,000.00 | 24,400.00 | 24,800.00 | 24,476.75 | 1.22% | 2,268 |
| Feb 9, 2026 | 24,800.00 | 24,800.00 | 24,100.00 | 24,500.00 | 24,180.66 | 2.08% | 649 |
| Feb 6, 2026 | 24,050.00 | 24,050.00 | 23,800.00 | 24,000.00 | 23,687.18 | -1.84% | 1,072 |
| Feb 5, 2026 | 24,300.00 | 24,450.00 | 23,600.00 | 24,450.00 | 24,131.31 | 0.62% | 1,180 |
| Feb 4, 2026 | 23,200.00 | 24,600.00 | 23,200.00 | 24,300.00 | 23,983.27 | -1.22% | 920 |
| Feb 3, 2026 | 24,100.00 | 24,600.00 | 23,600.00 | 24,600.00 | 24,279.36 | 2.29% | 1,208 |
| Feb 2, 2026 | 25,150.00 | 25,150.00 | 24,000.00 | 24,050.00 | 23,736.53 | -3.41% | 1,499 |