GC Corp. (KRX:005257)
South Korea · Delayed Price · Currency is KRW 17,300
-500 (-2.81%)
Nov 13, 2026, 2:30 PM KST
KRX:005257 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 17,300.00 | 17,890.00 | 17,300.00 | 17,300.00 | 17,300.00 | -2.81% | 170 |
| Nov 12, 2026 | 18,060.00 | 18,060.00 | 17,290.00 | 17,800.00 | 17,800.00 | -1.39% | 485 |
| Nov 11, 2026 | 18,170.00 | 18,170.00 | 17,200.00 | 18,050.00 | 18,050.00 | 2.79% | 171 |
| Nov 10, 2026 | 16,510.00 | 17,580.00 | 16,510.00 | 17,560.00 | 17,560.00 | 1.50% | 13 |
| Nov 9, 2026 | 17,000.00 | 17,300.00 | 16,900.00 | 17,300.00 | 17,300.00 | 2.37% | 213 |
| Nov 6, 2026 | 16,200.00 | 16,900.00 | 16,200.00 | 16,900.00 | 16,900.00 | -0.06% | 139 |
| Nov 5, 2026 | 17,200.00 | 17,200.00 | 16,910.00 | 16,910.00 | 16,910.00 | -3.15% | 31 |
| Nov 4, 2026 | 17,700.00 | 17,700.00 | 16,710.00 | 17,460.00 | 17,460.00 | -0.23% | 203 |
| Nov 3, 2026 | 16,710.00 | 17,500.00 | 16,710.00 | 17,500.00 | 17,500.00 | 2.94% | 55 |
| Nov 2, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 0.12% | 130 |
| Oct 30, 2026 | 16,980.00 | 16,980.00 | 16,980.00 | 16,980.00 | 16,980.00 | - | 134 |
| Oct 29, 2026 | 16,450.00 | 16,980.00 | 16,000.00 | 16,980.00 | 16,980.00 | 3.22% | 68 |
| Oct 28, 2026 | 16,640.00 | 16,640.00 | 16,450.00 | 16,450.00 | 16,450.00 | -1.14% | 88 |
| Oct 27, 2026 | 16,640.00 | 16,640.00 | 16,640.00 | 16,640.00 | 16,640.00 | 0.24% | 1 |
| Oct 26, 2026 | 17,000.00 | 17,000.00 | 16,600.00 | 16,600.00 | 16,600.00 | -2.35% | 11 |
| Oct 23, 2026 | 16,300.00 | 17,000.00 | 16,300.00 | 17,000.00 | 17,000.00 | 1.61% | 9 |
| 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% | 407 |
| 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% | 106 |
| 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 |