Skip to main content
GNCO Co., Ltd. (KOSDAQ:065060)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,870.00
+5.00 (0.17%)
At close: Apr 9, 2026

GNCO Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 20262,880.002,900.002,795.002,870.002,870.000.17%47,178
Apr 8, 20262,875.002,940.002,865.002,865.002,865.000.17%7,475
Apr 7, 20262,830.002,975.002,830.002,860.002,860.00-2.56%11,375
Apr 6, 20262,895.002,985.002,895.002,935.002,935.001.38%24,277
Apr 3, 20262,875.002,975.002,860.002,895.002,895.000.70%22,446
Apr 2, 20263,050.003,140.002,825.002,875.002,875.00-4.17%59,365
Apr 1, 20263,175.003,175.002,940.003,000.003,000.00-5.66%71,511
Mar 31, 20262,770.003,200.002,720.003,180.003,180.0014.80%288,280
Mar 30, 20262,840.002,960.002,750.002,770.002,770.000.36%22,379
Mar 27, 20262,745.002,780.002,680.002,760.002,760.000.73%11,080
Mar 26, 20262,810.002,925.002,730.002,740.002,740.000.37%51,892
Mar 25, 20262,720.002,830.002,720.002,730.002,730.00-5,456
Mar 24, 20262,690.002,750.002,680.002,730.002,730.001.49%17,246
Mar 23, 20262,825.002,825.002,640.002,690.002,690.00-2.00%10,929
Mar 20, 20262,705.002,825.002,660.002,745.002,745.001.48%28,627
Mar 19, 20262,730.003,220.002,675.002,705.002,705.001.12%139,879
Mar 18, 20262,630.002,750.002,580.002,675.002,675.002.88%36,838
Mar 17, 20262,575.002,800.002,545.002,600.002,600.002.16%30,158
Mar 16, 20262,590.002,765.002,505.002,545.002,545.00-1.55%38,418
Mar 13, 20262,800.002,880.002,585.002,585.002,585.00-7.68%51,992
Mar 12, 20262,860.002,880.002,725.002,800.002,800.00-2.10%19,136
Mar 11, 20262,780.002,935.002,780.002,860.002,860.002.88%15,096
Mar 10, 20262,730.002,900.002,725.002,780.002,780.002.21%3,849
Mar 9, 20262,845.002,845.002,580.002,720.002,720.00-4.39%11,804
Mar 6, 20262,800.002,970.002,800.002,845.002,845.000.71%20,242
Mar 5, 20262,710.002,940.002,705.002,825.002,825.004.24%26,778
Mar 4, 20262,850.002,955.002,500.002,710.002,710.00-11.15%71,566
Mar 3, 20263,160.003,195.002,950.003,050.003,050.00-4.39%51,542
Feb 27, 20263,280.003,285.003,120.003,190.003,190.00-2.74%62,867
Feb 26, 20263,415.003,445.003,280.003,280.003,280.00-4.79%32,307
Feb 25, 20263,285.003,600.003,280.003,445.003,445.004.87%69,534
Feb 24, 20263,295.003,310.003,125.003,285.003,285.00-0.45%47,664
Feb 23, 20263,405.003,415.003,275.003,300.003,300.00-3.51%54,264
Feb 20, 20263,525.003,525.003,330.003,420.003,420.00-2.98%57,351
Feb 19, 20263,725.003,725.003,480.003,525.003,525.00-6.25%90,454
Feb 13, 20263,955.004,035.003,685.003,760.003,760.00-5.76%73,677
Feb 12, 20263,970.004,340.003,900.003,990.003,990.000.50%113,665
Feb 11, 20263,890.004,110.003,810.003,970.003,970.002.98%91,357
Feb 10, 20263,800.003,995.003,775.003,855.003,855.002.12%26,024
Feb 9, 20263,895.004,235.003,710.003,775.003,775.00-3.08%151,993
Feb 6, 20264,155.004,270.003,810.003,895.003,895.00-6.71%136,852
Feb 5, 20263,700.004,800.003,590.004,175.004,175.0012.84%1,262,169
Feb 4, 20263,675.003,700.003,635.003,700.003,700.000.68%8,612
Feb 3, 20263,680.003,750.003,635.003,675.003,675.00-2.00%28,156
Feb 2, 20263,690.003,750.003,660.003,750.003,750.000.94%4,370
Jan 30, 20263,755.003,875.003,710.003,715.003,715.00-1.07%8,513
Jan 29, 20263,795.003,880.003,710.003,755.003,755.00-0.13%9,614
Jan 28, 20263,835.003,885.003,750.003,760.003,760.000.13%9,425
Jan 27, 20263,790.003,875.003,730.003,755.003,755.00-0.92%4,467
Jan 26, 20263,775.003,850.003,705.003,790.003,790.002.29%4,217
Jan 23, 20263,760.003,840.003,695.003,705.003,705.00-0.67%10,332
Jan 22, 20263,735.003,815.003,710.003,730.003,730.00-0.13%9,762
Jan 21, 20263,765.003,780.003,655.003,735.003,735.00-1.32%8,016
Jan 20, 20263,705.003,805.003,700.003,785.003,785.002.30%7,498
Jan 19, 20263,820.003,835.003,560.003,700.003,700.00-3.90%8,553
Jan 16, 20263,855.003,895.003,770.003,850.003,850.00-0.13%10,385
Jan 15, 20263,805.003,900.003,770.003,855.003,855.001.31%6,814
Jan 14, 20263,765.003,805.003,755.003,805.003,805.001.06%7,593
Jan 13, 20263,820.004,200.003,750.003,765.003,765.00-0.53%73,346
Jan 12, 20263,710.003,885.003,700.003,785.003,785.002.02%12,910
Jan 9, 20263,760.003,760.003,705.003,710.003,710.00-1.33%13,289
Jan 8, 20263,835.003,870.003,740.003,760.003,760.00-1.96%15,853
Jan 7, 20263,905.003,970.003,830.003,835.003,835.00-1.79%10,786
Jan 6, 20263,960.004,010.003,905.003,905.003,905.00-1.76%9,217
Jan 5, 20263,920.004,030.003,920.003,975.003,975.001.40%9,118
Jan 2, 20263,935.003,970.003,875.003,920.003,920.000.51%2,612
Dec 30, 20253,915.003,965.003,890.003,900.003,900.00-0.38%10,240
Dec 29, 20253,895.003,980.003,890.003,915.003,915.000.51%14,523
Dec 26, 20253,880.004,015.003,865.003,895.003,895.00-0.51%34,050
Dec 24, 20253,810.003,990.003,810.003,915.003,915.002.09%22,420
Dec 23, 20253,855.003,885.003,830.003,835.003,835.00-1.54%14,720
Dec 22, 20253,890.003,895.003,845.003,895.003,895.000.39%10,752
Dec 19, 20253,940.003,945.003,855.003,880.003,880.00-1.52%16,160
Dec 18, 20253,980.004,150.003,900.003,940.003,940.00-1.25%67,625
Dec 17, 20253,850.004,150.003,830.003,990.003,990.002.97%32,074
Dec 16, 20253,735.004,200.003,710.003,875.003,875.003.75%194,168
Dec 15, 20253,725.003,750.003,710.003,735.003,735.000.40%5,076
Dec 12, 20253,660.003,735.003,650.003,720.003,720.001.64%22,241
Dec 11, 20253,765.003,790.003,650.003,660.003,660.00-3.43%27,057
Dec 10, 20253,900.003,900.003,790.003,790.003,790.00-1.94%9,570
Dec 9, 20253,955.004,050.003,855.003,865.003,865.00-2.28%6,782
Dec 8, 20253,870.003,965.003,870.003,955.003,955.002.73%11,323
Dec 5, 20253,865.003,880.003,850.003,850.003,850.00-0.39%3,961
Dec 4, 20253,875.003,920.003,850.003,865.003,865.000.39%6,892
Dec 3, 20253,895.003,980.003,840.003,850.003,850.00-1.16%8,991
Dec 2, 20253,855.003,990.003,855.003,895.003,895.001.17%13,554
Dec 1, 20253,820.003,890.003,820.003,850.003,850.000.79%10,324
Nov 28, 20253,760.003,895.003,760.003,820.003,820.001.60%21,946
Nov 27, 20253,765.003,830.003,725.003,760.003,760.00-0.13%14,605
Nov 26, 20253,670.003,790.003,670.003,765.003,765.002.73%29,589
Nov 25, 20253,720.003,740.003,665.003,665.003,665.00-17,818
Nov 24, 20253,710.003,800.003,650.003,665.003,665.00-1.21%23,363
Nov 21, 20253,725.004,245.003,695.003,710.003,710.00-0.40%282,792
Nov 20, 20253,695.003,850.003,695.003,725.003,725.000.81%23,813
Nov 19, 20253,735.003,765.003,625.003,695.003,695.00-1.07%18,078
Nov 18, 20253,850.003,870.003,705.003,735.003,735.00-2.99%28,990
Nov 17, 20253,875.003,995.003,755.003,850.003,850.000.26%18,894
Nov 14, 20253,865.003,900.003,830.003,840.003,840.00-0.65%20,381
Nov 13, 20253,965.004,045.003,845.003,865.003,865.00-1.53%15,337
Nov 12, 20253,855.003,990.003,855.003,925.003,925.001.82%24,856