GNCO Co., Ltd. (KOSDAQ:065060)
South Korea
· Delayed Price · Currency is KRW 770.00
-3.00 (-0.39%)
At close: Dec 5, 2025
GNCO Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 773.00 | 776.00 | 770.00 | 770.00 | 770.00 | -0.39% | 19,806 |
| Dec 4, 2025 | 775.00 | 784.00 | 770.00 | 773.00 | 773.00 | 0.39% | 34,462 |
| Dec 3, 2025 | 779.00 | 796.00 | 768.00 | 770.00 | 770.00 | -1.16% | 44,922 |
| Dec 2, 2025 | 771.00 | 798.00 | 771.00 | 779.00 | 779.00 | 1.17% | 67,770 |
| Dec 1, 2025 | 764.00 | 778.00 | 764.00 | 770.00 | 770.00 | 0.79% | 51,621 |
| Nov 28, 2025 | 752.00 | 779.00 | 752.00 | 764.00 | 764.00 | 1.60% | 109,733 |
| Nov 27, 2025 | 753.00 | 766.00 | 745.00 | 752.00 | 752.00 | -0.13% | 73,025 |
| Nov 26, 2025 | 734.00 | 758.00 | 734.00 | 753.00 | 753.00 | 2.73% | 147,945 |
| Nov 25, 2025 | 744.00 | 748.00 | 733.00 | 733.00 | 733.00 | - | 89,092 |
| Nov 24, 2025 | 742.00 | 760.00 | 730.00 | 733.00 | 733.00 | -1.21% | 116,818 |
| Nov 21, 2025 | 745.00 | 849.00 | 739.00 | 742.00 | 742.00 | -0.40% | 1,408,612 |
| Nov 20, 2025 | 739.00 | 770.00 | 739.00 | 745.00 | 745.00 | 0.81% | 118,824 |
| Nov 19, 2025 | 747.00 | 753.00 | 725.00 | 739.00 | 739.00 | -1.07% | 90,391 |
| Nov 18, 2025 | 770.00 | 774.00 | 741.00 | 747.00 | 747.00 | -2.99% | 144,951 |
| Nov 17, 2025 | 775.00 | 799.00 | 751.00 | 770.00 | 770.00 | 0.26% | 94,472 |
| Nov 14, 2025 | 773.00 | 780.00 | 766.00 | 768.00 | 768.00 | -0.65% | 101,905 |
| Nov 13, 2025 | 793.00 | 809.00 | 769.00 | 773.00 | 773.00 | -1.53% | 76,686 |
| Nov 12, 2025 | 771.00 | 798.00 | 771.00 | 785.00 | 785.00 | 1.82% | 124,284 |
| Nov 11, 2025 | 797.00 | 800.00 | 769.00 | 771.00 | 771.00 | -2.41% | 37,620 |
| Nov 10, 2025 | 771.00 | 800.00 | 761.00 | 790.00 | 790.00 | 2.46% | 94,585 |
| Nov 7, 2025 | 789.00 | 789.00 | 754.00 | 771.00 | 771.00 | -2.28% | 111,864 |
| Nov 6, 2025 | 774.00 | 850.00 | 774.00 | 789.00 | 789.00 | 1.94% | 100,606 |
| Nov 5, 2025 | 791.00 | 792.00 | 761.00 | 774.00 | 774.00 | -2.15% | 104,406 |
| Nov 4, 2025 | 786.00 | 932.00 | 750.00 | 791.00 | 791.00 | 1.80% | 501,080 |
| Nov 3, 2025 | 801.00 | 813.00 | 777.00 | 777.00 | 777.00 | -3.00% | 196,123 |
| Oct 31, 2025 | 809.00 | 818.00 | 797.00 | 801.00 | 801.00 | -0.99% | 53,721 |
| Oct 30, 2025 | 827.00 | 839.00 | 801.00 | 809.00 | 809.00 | -1.46% | 133,134 |
| Oct 29, 2025 | 813.00 | 845.00 | 812.00 | 821.00 | 821.00 | 1.11% | 112,991 |
| Oct 28, 2025 | 812.00 | 860.00 | 807.00 | 812.00 | 812.00 | - | 322,433 |
| Oct 27, 2025 | 845.00 | 847.00 | 801.00 | 812.00 | 812.00 | -2.99% | 367,486 |
| Oct 24, 2025 | 849.00 | 869.00 | 830.00 | 837.00 | 837.00 | -1.41% | 182,984 |
| Oct 23, 2025 | 850.00 | 934.00 | 842.00 | 849.00 | 849.00 | -0.35% | 593,142 |
| Oct 22, 2025 | 873.00 | 881.00 | 847.00 | 852.00 | 852.00 | -2.41% | 117,759 |
| Oct 21, 2025 | 884.00 | 895.00 | 873.00 | 873.00 | 873.00 | -1.24% | 208,064 |
| Oct 20, 2025 | 875.00 | 892.00 | 872.00 | 884.00 | 884.00 | 1.03% | 142,053 |
| Oct 17, 2025 | 867.00 | 888.00 | 861.00 | 875.00 | 875.00 | 1.04% | 115,646 |
| Oct 16, 2025 | 850.00 | 877.00 | 835.00 | 866.00 | 866.00 | 2.85% | 642,686 |
| Oct 15, 2025 | 849.00 | 873.00 | 836.00 | 842.00 | 842.00 | -0.71% | 401,452 |
| Oct 14, 2025 | 851.00 | 908.00 | 846.00 | 848.00 | 848.00 | -0.35% | 488,478 |
| Oct 13, 2025 | 844.00 | 864.00 | 835.00 | 851.00 | 851.00 | -1.50% | 216,025 |
| Oct 10, 2025 | 910.00 | 910.00 | 859.00 | 864.00 | 864.00 | -2.37% | 289,390 |
| Oct 2, 2025 | 884.00 | 898.00 | 879.00 | 885.00 | 885.00 | 1.14% | 159,670 |
| Oct 1, 2025 | 893.00 | 904.00 | 867.00 | 875.00 | 875.00 | -2.13% | 300,107 |
| Sep 30, 2025 | 918.00 | 918.00 | 886.00 | 894.00 | 894.00 | -2.93% | 366,542 |
| Sep 29, 2025 | 919.00 | 941.00 | 905.00 | 921.00 | 921.00 | 1.21% | 503,044 |
| Sep 26, 2025 | 930.00 | 940.00 | 901.00 | 910.00 | 910.00 | -4.21% | 627,262 |
| Sep 25, 2025 | 902.00 | 1,045.00 | 902.00 | 950.00 | 950.00 | 5.32% | 2,964,418 |
| Sep 24, 2025 | 893.00 | 994.00 | 882.00 | 902.00 | 902.00 | 1.01% | 2,053,531 |
| Sep 23, 2025 | 935.00 | 944.00 | 882.00 | 893.00 | 893.00 | -5.40% | 622,323 |
| Sep 22, 2025 | 958.00 | 959.00 | 908.00 | 944.00 | 944.00 | -0.94% | 604,145 |
| Sep 19, 2025 | 971.00 | 1,008.00 | 932.00 | 953.00 | 953.00 | -1.75% | 1,244,493 |
| Sep 18, 2025 | 1,030.00 | 1,080.00 | 963.00 | 970.00 | 970.00 | -5.18% | 3,202,644 |
| Sep 17, 2025 | 868.00 | 1,110.00 | 865.00 | 1,023.00 | 1,023.00 | 17.86% | 21,744,540 |
| Sep 16, 2025 | 868.00 | 875.00 | 863.00 | 868.00 | 868.00 | 0.23% | 42,978 |
| Sep 15, 2025 | 864.00 | 872.00 | 851.00 | 866.00 | 866.00 | 0.58% | 85,446 |
| Sep 12, 2025 | 853.00 | 869.00 | 852.00 | 861.00 | 861.00 | 0.94% | 37,307 |
| Sep 11, 2025 | 866.00 | 877.00 | 851.00 | 853.00 | 853.00 | -1.50% | 59,821 |
| Sep 10, 2025 | 866.00 | 879.00 | 866.00 | 866.00 | 866.00 | - | 47,096 |
| Sep 9, 2025 | 866.00 | 880.00 | 866.00 | 866.00 | 866.00 | -0.92% | 32,222 |
| Sep 8, 2025 | 867.00 | 880.00 | 864.00 | 874.00 | 874.00 | 0.81% | 55,750 |
| Sep 5, 2025 | 879.00 | 879.00 | 862.00 | 867.00 | 867.00 | -0.46% | 44,777 |
| Sep 4, 2025 | 864.00 | 880.00 | 864.00 | 871.00 | 871.00 | -0.11% | 30,835 |
| Sep 3, 2025 | 861.00 | 882.00 | 861.00 | 872.00 | 872.00 | - | 70,771 |
| Sep 2, 2025 | 849.00 | 888.00 | 840.00 | 872.00 | 872.00 | 2.71% | 95,568 |
| Sep 1, 2025 | 858.00 | 863.00 | 839.00 | 849.00 | 849.00 | -1.05% | 126,404 |
| Aug 29, 2025 | 876.00 | 896.00 | 858.00 | 858.00 | 858.00 | -2.05% | 120,496 |
| Aug 28, 2025 | 844.00 | 912.00 | 837.00 | 876.00 | 876.00 | 4.29% | 463,350 |
| Aug 27, 2025 | 847.00 | 853.00 | 835.00 | 840.00 | 840.00 | 0.48% | 99,720 |
| Aug 26, 2025 | 847.00 | 859.00 | 836.00 | 836.00 | 836.00 | -0.95% | 30,750 |
| Aug 25, 2025 | 837.00 | 848.00 | 835.00 | 844.00 | 844.00 | 0.96% | 66,277 |
| Aug 22, 2025 | 842.00 | 855.00 | 830.00 | 836.00 | 836.00 | -1.30% | 122,949 |
| Aug 21, 2025 | 854.00 | 854.00 | 840.00 | 847.00 | 847.00 | 0.36% | 37,197 |
| Aug 20, 2025 | 842.00 | 870.00 | 836.00 | 844.00 | 844.00 | -1.63% | 91,577 |
| Aug 19, 2025 | 859.00 | 870.00 | 851.00 | 858.00 | 858.00 | -0.58% | 74,284 |
| Aug 18, 2025 | 881.00 | 883.00 | 857.00 | 863.00 | 863.00 | -2.04% | 142,450 |
| Aug 14, 2025 | 880.00 | 883.00 | 874.00 | 881.00 | 881.00 | 0.46% | 86,002 |
| Aug 13, 2025 | 879.00 | 884.00 | 875.00 | 877.00 | 877.00 | -0.23% | 67,376 |
| Aug 12, 2025 | 882.00 | 900.00 | 879.00 | 879.00 | 879.00 | -0.79% | 162,522 |
| Aug 11, 2025 | 893.00 | 893.00 | 883.00 | 886.00 | 886.00 | -0.67% | 75,511 |
| Aug 8, 2025 | 893.00 | 900.00 | 889.00 | 892.00 | 892.00 | -0.45% | 102,344 |
| Aug 7, 2025 | 893.00 | 909.00 | 882.00 | 896.00 | 896.00 | 0.34% | 151,038 |
| Aug 6, 2025 | 890.00 | 894.00 | 877.00 | 893.00 | 893.00 | 1.48% | 241,264 |
| Aug 5, 2025 | 887.00 | 890.00 | 876.00 | 880.00 | 880.00 | 0.11% | 179,935 |
| Aug 4, 2025 | 871.00 | 885.00 | 871.00 | 879.00 | 879.00 | 0.11% | 127,715 |
| Aug 1, 2025 | 889.00 | 889.00 | 875.00 | 878.00 | 878.00 | -0.79% | 131,094 |
| Jul 31, 2025 | 883.00 | 893.00 | 877.00 | 885.00 | 885.00 | 0.23% | 216,948 |
| Jul 30, 2025 | 890.00 | 894.00 | 880.00 | 883.00 | 883.00 | -0.11% | 365,415 |
| Jul 29, 2025 | 885.00 | 890.00 | 878.00 | 884.00 | 884.00 | -0.11% | 335,481 |
| Jul 28, 2025 | 890.00 | 894.00 | 885.00 | 885.00 | 885.00 | -0.78% | 425,474 |
| Jul 25, 2025 | 945.00 | 953.00 | 890.00 | 892.00 | 892.00 | -21.13% | 3,851,072 |
| Jul 24, 2025 | 1,144.00 | 1,147.00 | 1,107.00 | 1,131.00 | 1,131.00 | -2.33% | 220,963 |
| Jul 23, 2025 | 1,155.00 | 1,158.00 | 1,129.00 | 1,158.00 | 1,158.00 | - | 46,255 |
| Jul 22, 2025 | 1,164.00 | 1,164.00 | 1,142.00 | 1,158.00 | 1,158.00 | 0.09% | 51,486 |
| Jul 21, 2025 | 1,155.00 | 1,157.00 | 1,140.00 | 1,157.00 | 1,157.00 | 1.40% | 68,372 |
| Jul 18, 2025 | 1,142.00 | 1,155.00 | 1,133.00 | 1,141.00 | 1,141.00 | -0.17% | 43,038 |
| Jul 17, 2025 | 1,150.00 | 1,160.00 | 1,131.00 | 1,143.00 | 1,143.00 | 0.18% | 73,970 |
| Jul 16, 2025 | 1,178.00 | 1,178.00 | 1,141.00 | 1,141.00 | 1,141.00 | -1.64% | 53,964 |
| Jul 15, 2025 | 1,174.00 | 1,200.00 | 1,150.00 | 1,160.00 | 1,160.00 | -1.19% | 89,133 |
| Jul 14, 2025 | 1,164.00 | 1,188.00 | 1,156.00 | 1,174.00 | 1,174.00 | 1.29% | 137,511 |
| Jul 11, 2025 | 1,151.00 | 1,178.00 | 1,143.00 | 1,159.00 | 1,159.00 | 0.70% | 89,725 |