GNCO Co., Ltd. (KOSDAQ:065060)
South Korea
· Delayed Price · Currency is KRW 544.00
-25.00 (-4.39%)
At close: Mar 9, 2026
GNCO Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 569.00 | 569.00 | 516.00 | 544.00 | 544.00 | -4.39% | 59,006 |
| Mar 6, 2026 | 560.00 | 594.00 | 560.00 | 569.00 | 569.00 | 0.71% | 101,206 |
| Mar 5, 2026 | 542.00 | 588.00 | 541.00 | 565.00 | 565.00 | 4.24% | 133,592 |
| Mar 4, 2026 | 570.00 | 591.00 | 500.00 | 542.00 | 542.00 | -11.15% | 357,818 |
| Mar 3, 2026 | 632.00 | 639.00 | 590.00 | 610.00 | 610.00 | -4.39% | 257,674 |
| Feb 27, 2026 | 656.00 | 657.00 | 624.00 | 638.00 | 638.00 | -2.74% | 314,339 |
| Feb 26, 2026 | 683.00 | 689.00 | 656.00 | 656.00 | 656.00 | -4.79% | 161,533 |
| Feb 25, 2026 | 657.00 | 720.00 | 656.00 | 689.00 | 689.00 | 4.87% | 343,742 |
| Feb 24, 2026 | 659.00 | 662.00 | 625.00 | 657.00 | 657.00 | -0.45% | 238,320 |
| Feb 23, 2026 | 681.00 | 683.00 | 655.00 | 660.00 | 660.00 | -3.51% | 271,324 |
| Feb 20, 2026 | 705.00 | 705.00 | 666.00 | 684.00 | 684.00 | -2.98% | 286,756 |
| Feb 19, 2026 | 745.00 | 745.00 | 696.00 | 705.00 | 705.00 | -6.25% | 452,270 |
| Feb 13, 2026 | 791.00 | 807.00 | 737.00 | 752.00 | 752.00 | -5.76% | 366,203 |
| Feb 12, 2026 | 794.00 | 868.00 | 780.00 | 798.00 | 798.00 | 0.50% | 568,040 |
| Feb 11, 2026 | 778.00 | 822.00 | 762.00 | 794.00 | 794.00 | 2.98% | 456,736 |
| Feb 10, 2026 | 760.00 | 799.00 | 755.00 | 771.00 | 771.00 | 2.12% | 129,415 |
| Feb 9, 2026 | 779.00 | 847.00 | 742.00 | 755.00 | 755.00 | -3.08% | 759,966 |
| Feb 6, 2026 | 831.00 | 854.00 | 762.00 | 779.00 | 779.00 | -6.71% | 682,552 |
| Feb 5, 2026 | 740.00 | 960.00 | 718.00 | 835.00 | 835.00 | 12.84% | 6,303,020 |
| Feb 4, 2026 | 735.00 | 740.00 | 727.00 | 740.00 | 740.00 | 0.68% | 42,762 |
| Feb 3, 2026 | 736.00 | 750.00 | 727.00 | 735.00 | 735.00 | -2.00% | 140,781 |
| Feb 2, 2026 | 738.00 | 750.00 | 732.00 | 750.00 | 750.00 | 0.94% | 21,852 |
| Jan 30, 2026 | 751.00 | 775.00 | 742.00 | 743.00 | 743.00 | -1.07% | 42,564 |
| Jan 29, 2026 | 759.00 | 776.00 | 742.00 | 751.00 | 751.00 | -0.13% | 48,074 |
| Jan 28, 2026 | 767.00 | 777.00 | 750.00 | 752.00 | 752.00 | 0.13% | 47,128 |
| Jan 27, 2026 | 758.00 | 775.00 | 746.00 | 751.00 | 751.00 | -0.92% | 22,338 |
| Jan 26, 2026 | 755.00 | 770.00 | 741.00 | 758.00 | 758.00 | 2.29% | 21,089 |
| Jan 23, 2026 | 752.00 | 768.00 | 739.00 | 741.00 | 741.00 | -0.67% | 51,661 |
| Jan 22, 2026 | 747.00 | 763.00 | 742.00 | 746.00 | 746.00 | -0.13% | 48,812 |
| Jan 21, 2026 | 753.00 | 756.00 | 731.00 | 747.00 | 747.00 | -1.32% | 40,082 |
| Jan 20, 2026 | 741.00 | 761.00 | 740.00 | 757.00 | 757.00 | 2.30% | 37,494 |
| Jan 19, 2026 | 764.00 | 767.00 | 712.00 | 740.00 | 740.00 | -3.90% | 42,763 |
| Jan 16, 2026 | 771.00 | 779.00 | 754.00 | 770.00 | 770.00 | -0.13% | 51,927 |
| Jan 15, 2026 | 761.00 | 780.00 | 754.00 | 771.00 | 771.00 | 1.31% | 34,071 |
| Jan 14, 2026 | 753.00 | 761.00 | 751.00 | 761.00 | 761.00 | 1.06% | 37,967 |
| Jan 13, 2026 | 764.00 | 840.00 | 750.00 | 753.00 | 753.00 | -0.53% | 366,633 |
| Jan 12, 2026 | 742.00 | 777.00 | 740.00 | 757.00 | 757.00 | 2.02% | 64,553 |
| Jan 9, 2026 | 752.00 | 752.00 | 741.00 | 742.00 | 742.00 | -1.33% | 65,087 |
| Jan 8, 2026 | 767.00 | 774.00 | 748.00 | 752.00 | 752.00 | -1.96% | 78,969 |
| Jan 7, 2026 | 781.00 | 794.00 | 766.00 | 767.00 | 767.00 | -1.79% | 53,923 |
| Jan 6, 2026 | 792.00 | 802.00 | 781.00 | 781.00 | 781.00 | -1.76% | 46,085 |
| Jan 5, 2026 | 784.00 | 806.00 | 784.00 | 795.00 | 795.00 | 1.40% | 45,593 |
| Jan 2, 2026 | 787.00 | 794.00 | 775.00 | 784.00 | 784.00 | 0.51% | 12,961 |
| Dec 30, 2025 | 783.00 | 793.00 | 778.00 | 780.00 | 780.00 | -0.38% | 51,092 |
| Dec 29, 2025 | 779.00 | 796.00 | 778.00 | 783.00 | 783.00 | 0.51% | 72,616 |
| Dec 26, 2025 | 776.00 | 803.00 | 773.00 | 779.00 | 779.00 | -0.51% | 170,243 |
| Dec 24, 2025 | 762.00 | 798.00 | 762.00 | 783.00 | 783.00 | 2.09% | 112,103 |
| Dec 23, 2025 | 771.00 | 777.00 | 766.00 | 767.00 | 767.00 | -1.54% | 73,597 |
| Dec 22, 2025 | 778.00 | 779.00 | 769.00 | 779.00 | 779.00 | 0.39% | 53,764 |
| Dec 19, 2025 | 788.00 | 789.00 | 771.00 | 776.00 | 776.00 | -1.52% | 80,802 |
| Dec 18, 2025 | 796.00 | 830.00 | 780.00 | 788.00 | 788.00 | -1.25% | 338,129 |
| Dec 17, 2025 | 770.00 | 830.00 | 766.00 | 798.00 | 798.00 | 2.97% | 160,340 |
| Dec 16, 2025 | 747.00 | 840.00 | 742.00 | 775.00 | 775.00 | 3.75% | 970,806 |
| Dec 15, 2025 | 745.00 | 750.00 | 742.00 | 747.00 | 747.00 | 0.40% | 25,384 |
| Dec 12, 2025 | 732.00 | 747.00 | 730.00 | 744.00 | 744.00 | 1.64% | 111,206 |
| Dec 11, 2025 | 753.00 | 758.00 | 730.00 | 732.00 | 732.00 | -3.43% | 135,287 |
| Dec 10, 2025 | 780.00 | 780.00 | 758.00 | 758.00 | 758.00 | -1.94% | 47,853 |
| Dec 9, 2025 | 791.00 | 810.00 | 771.00 | 773.00 | 773.00 | -2.28% | 33,914 |
| Dec 8, 2025 | 774.00 | 793.00 | 774.00 | 791.00 | 791.00 | 2.73% | 56,619 |
| 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 |