GC Corp. (KRX:005250)
South Korea
· Delayed Price · Currency is KRW 13,930
-280 (-1.97%)
Last updated: Apr 29, 2026, 1:54 PM KST
GC Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14,180.00 | 14,320.00 | 14,100.00 | 14,210.00 | 14,210.00 | 0.21% | 60,708 |
| Apr 27, 2026 | 14,360.00 | 14,390.00 | 14,170.00 | 14,180.00 | 14,180.00 | -1.46% | 61,391 |
| Apr 24, 2026 | 14,100.00 | 14,410.00 | 14,100.00 | 14,390.00 | 14,390.00 | 1.55% | 82,204 |
| Apr 23, 2026 | 14,370.00 | 14,540.00 | 14,090.00 | 14,170.00 | 14,170.00 | -1.12% | 99,548 |
| Apr 22, 2026 | 14,340.00 | 14,400.00 | 14,170.00 | 14,330.00 | 14,330.00 | -0.07% | 67,961 |
| Apr 21, 2026 | 14,480.00 | 14,580.00 | 14,190.00 | 14,340.00 | 14,340.00 | -0.21% | 133,244 |
| Apr 20, 2026 | 14,700.00 | 14,700.00 | 14,360.00 | 14,370.00 | 14,370.00 | -1.10% | 86,374 |
| Apr 17, 2026 | 14,510.00 | 14,760.00 | 14,470.00 | 14,530.00 | 14,530.00 | 0.69% | 124,647 |
| Apr 16, 2026 | 14,090.00 | 14,470.00 | 14,050.00 | 14,430.00 | 14,430.00 | 3.15% | 164,210 |
| Apr 15, 2026 | 14,010.00 | 14,020.00 | 13,830.00 | 13,990.00 | 13,990.00 | 0.65% | 118,698 |
| Apr 14, 2026 | 13,740.00 | 13,910.00 | 13,740.00 | 13,900.00 | 13,900.00 | 1.16% | 110,109 |
| Apr 13, 2026 | 13,800.00 | 13,800.00 | 13,630.00 | 13,740.00 | 13,740.00 | -0.43% | 85,966 |
| Apr 10, 2026 | 13,590.00 | 13,800.00 | 13,590.00 | 13,800.00 | 13,800.00 | 1.62% | 63,164 |
| Apr 9, 2026 | 13,650.00 | 13,850.00 | 13,580.00 | 13,580.00 | 13,580.00 | -0.51% | 75,047 |
| Apr 8, 2026 | 13,810.00 | 14,030.00 | 13,570.00 | 13,650.00 | 13,650.00 | 1.94% | 99,081 |
| Apr 7, 2026 | 13,550.00 | 13,680.00 | 13,360.00 | 13,390.00 | 13,390.00 | -1.25% | 56,645 |
| Apr 6, 2026 | 13,710.00 | 13,850.00 | 13,550.00 | 13,560.00 | 13,560.00 | -1.67% | 54,694 |
| Apr 3, 2026 | 13,980.00 | 13,990.00 | 13,670.00 | 13,790.00 | 13,790.00 | 1.92% | 46,501 |
| Apr 2, 2026 | 14,000.00 | 14,070.00 | 13,430.00 | 13,530.00 | 13,530.00 | -3.15% | 98,787 |
| Apr 1, 2026 | 13,610.00 | 14,000.00 | 13,530.00 | 13,970.00 | 13,970.00 | 4.80% | 110,906 |
| Mar 31, 2026 | 13,700.00 | 13,860.00 | 13,290.00 | 13,330.00 | 13,330.00 | -3.68% | 144,829 |
| Mar 30, 2026 | 13,970.00 | 14,010.00 | 13,680.00 | 13,840.00 | 13,840.00 | -2.95% | 99,158 |
| Mar 27, 2026 | 14,210.00 | 14,260.00 | 13,850.00 | 14,260.00 | 13,960.00 | 1.13% | 77,762 |
| Mar 26, 2026 | 14,200.00 | 14,350.00 | 14,040.00 | 14,100.00 | 13,803.37 | -0.21% | 100,686 |
| Mar 25, 2026 | 14,050.00 | 14,190.00 | 13,930.00 | 14,130.00 | 13,832.73 | 2.17% | 91,597 |
| Mar 24, 2026 | 13,780.00 | 13,900.00 | 13,610.00 | 13,830.00 | 13,539.05 | 2.22% | 49,449 |
| Mar 23, 2026 | 13,850.00 | 13,890.00 | 13,510.00 | 13,530.00 | 13,245.36 | -3.22% | 111,776 |
| Mar 20, 2026 | 13,830.00 | 14,080.00 | 13,830.00 | 13,980.00 | 13,685.89 | 1.45% | 80,785 |
| Mar 19, 2026 | 13,910.00 | 14,020.00 | 13,750.00 | 13,780.00 | 13,490.10 | -2.20% | 80,224 |
| Mar 18, 2026 | 14,250.00 | 14,310.00 | 14,030.00 | 14,090.00 | 13,793.58 | 0.36% | 78,719 |
| Mar 17, 2026 | 14,050.00 | 14,260.00 | 14,040.00 | 14,040.00 | 13,744.63 | 0.86% | 65,138 |
| Mar 16, 2026 | 14,000.00 | 14,100.00 | 13,870.00 | 13,920.00 | 13,627.15 | -1.21% | 56,130 |
| Mar 13, 2026 | 13,900.00 | 14,500.00 | 13,850.00 | 14,090.00 | 13,793.58 | -1.33% | 124,497 |
| Mar 12, 2026 | 14,250.00 | 14,370.00 | 14,130.00 | 14,280.00 | 13,979.58 | 1.56% | 86,004 |
| Mar 11, 2026 | 14,100.00 | 14,450.00 | 14,000.00 | 14,060.00 | 13,764.21 | 1.01% | 100,271 |
| Mar 10, 2026 | 13,800.00 | 14,280.00 | 13,660.00 | 13,920.00 | 13,627.15 | 3.34% | 86,303 |
| Mar 9, 2026 | 13,460.00 | 13,820.00 | 13,240.00 | 13,470.00 | 13,186.62 | -4.13% | 116,124 |
| Mar 6, 2026 | 14,030.00 | 14,440.00 | 13,850.00 | 14,050.00 | 13,754.42 | -1.95% | 119,178 |
| Mar 5, 2026 | 14,400.00 | 14,640.00 | 14,010.00 | 14,330.00 | 14,028.53 | 4.37% | 110,258 |
| Mar 4, 2026 | 15,400.00 | 15,430.00 | 13,600.00 | 13,730.00 | 13,441.15 | -10.96% | 214,284 |
| Mar 3, 2026 | 15,730.00 | 15,860.00 | 15,400.00 | 15,420.00 | 15,095.60 | -3.20% | 121,575 |
| Feb 27, 2026 | 15,990.00 | 15,990.00 | 15,620.00 | 15,930.00 | 15,594.87 | -0.13% | 100,238 |
| Feb 26, 2026 | 16,460.00 | 16,530.00 | 15,940.00 | 15,950.00 | 15,614.45 | -3.63% | 120,453 |
| Feb 25, 2026 | 16,800.00 | 16,800.00 | 16,520.00 | 16,550.00 | 16,201.82 | -1.55% | 92,101 |
| Feb 24, 2026 | 16,580.00 | 16,870.00 | 16,560.00 | 16,810.00 | 16,456.35 | 0.54% | 141,691 |
| Feb 23, 2026 | 16,320.00 | 16,760.00 | 16,300.00 | 16,720.00 | 16,368.25 | 2.64% | 123,514 |
| Feb 20, 2026 | 16,120.00 | 16,390.00 | 16,120.00 | 16,290.00 | 15,947.29 | -0.24% | 75,600 |
| Feb 19, 2026 | 15,890.00 | 16,350.00 | 15,820.00 | 16,330.00 | 15,986.45 | 3.29% | 111,313 |
| Feb 13, 2026 | 15,890.00 | 16,020.00 | 15,660.00 | 15,810.00 | 15,477.39 | -0.75% | 106,501 |
| Feb 12, 2026 | 15,800.00 | 16,030.00 | 15,700.00 | 15,930.00 | 15,594.87 | 1.21% | 112,877 |
| Feb 11, 2026 | 15,710.00 | 15,990.00 | 15,620.00 | 15,740.00 | 15,408.86 | 0.83% | 97,518 |
| Feb 10, 2026 | 15,310.00 | 15,690.00 | 15,310.00 | 15,610.00 | 15,281.60 | 1.50% | 72,256 |
| Feb 9, 2026 | 15,200.00 | 15,600.00 | 15,170.00 | 15,380.00 | 15,056.44 | 3.08% | 85,085 |
| Feb 6, 2026 | 15,150.00 | 15,150.00 | 14,520.00 | 14,920.00 | 14,606.12 | -2.04% | 76,749 |
| Feb 5, 2026 | 15,270.00 | 15,560.00 | 15,170.00 | 15,230.00 | 14,909.59 | -0.78% | 135,526 |
| Feb 4, 2026 | 15,020.00 | 15,430.00 | 15,020.00 | 15,350.00 | 15,027.07 | 1.66% | 101,377 |
| Feb 3, 2026 | 14,990.00 | 15,130.00 | 14,840.00 | 15,100.00 | 14,782.33 | 1.68% | 79,540 |
| Feb 2, 2026 | 15,710.00 | 15,710.00 | 14,840.00 | 14,850.00 | 14,537.59 | -4.93% | 119,596 |
| Jan 30, 2026 | 15,660.00 | 15,800.00 | 15,390.00 | 15,620.00 | 15,291.39 | -1.33% | 122,223 |
| Jan 29, 2026 | 15,530.00 | 15,830.00 | 15,330.00 | 15,830.00 | 15,496.97 | 1.54% | 119,406 |
| Jan 28, 2026 | 15,810.00 | 15,910.00 | 15,510.00 | 15,590.00 | 15,262.02 | -1.39% | 105,691 |
| Jan 27, 2026 | 15,300.00 | 15,890.00 | 15,220.00 | 15,810.00 | 15,477.39 | 3.06% | 159,432 |
| Jan 26, 2026 | 15,150.00 | 15,600.00 | 15,150.00 | 15,340.00 | 15,017.28 | 1.12% | 108,235 |
| Jan 23, 2026 | 14,700.00 | 15,230.00 | 14,690.00 | 15,170.00 | 14,850.86 | 3.41% | 116,583 |
| Jan 22, 2026 | 14,380.00 | 14,780.00 | 14,350.00 | 14,670.00 | 14,361.37 | 1.52% | 94,832 |
| Jan 21, 2026 | 14,800.00 | 14,870.00 | 14,350.00 | 14,450.00 | 14,146.00 | -2.10% | 88,242 |
| Jan 20, 2026 | 14,550.00 | 14,860.00 | 14,540.00 | 14,760.00 | 14,449.48 | 1.30% | 86,499 |
| Jan 19, 2026 | 14,670.00 | 14,770.00 | 14,380.00 | 14,570.00 | 14,263.48 | -1.62% | 110,890 |
| Jan 16, 2026 | 15,210.00 | 15,290.00 | 14,740.00 | 14,810.00 | 14,498.43 | -3.08% | 132,801 |
| Jan 15, 2026 | 15,030.00 | 15,400.00 | 15,030.00 | 15,280.00 | 14,958.54 | 2.14% | 126,939 |
| Jan 14, 2026 | 15,270.00 | 15,270.00 | 14,940.00 | 14,960.00 | 14,645.27 | -0.40% | 107,840 |
| Jan 13, 2026 | 15,290.00 | 15,360.00 | 14,980.00 | 15,020.00 | 14,704.01 | -0.86% | 139,915 |
| Jan 12, 2026 | 15,310.00 | 15,470.00 | 15,080.00 | 15,150.00 | 14,831.28 | -0.92% | 140,001 |
| Jan 9, 2026 | 15,650.00 | 15,650.00 | 15,280.00 | 15,290.00 | 14,968.33 | -1.86% | 86,755 |
| Jan 8, 2026 | 15,690.00 | 15,840.00 | 15,420.00 | 15,580.00 | 15,252.23 | -0.76% | 89,742 |
| Jan 7, 2026 | 15,680.00 | 15,860.00 | 15,530.00 | 15,700.00 | 15,369.71 | -0.82% | 75,706 |
| Jan 6, 2026 | 16,100.00 | 16,100.00 | 15,790.00 | 15,830.00 | 15,496.97 | -1.06% | 67,645 |
| Jan 5, 2026 | 16,020.00 | 16,200.00 | 15,930.00 | 16,000.00 | 15,663.39 | 0.44% | 62,116 |
| Jan 2, 2026 | 16,100.00 | 16,160.00 | 15,860.00 | 15,930.00 | 15,594.87 | 0.06% | 67,075 |
| Dec 30, 2025 | 15,780.00 | 15,990.00 | 15,750.00 | 15,920.00 | 15,585.08 | 0.51% | 47,900 |
| Dec 29, 2025 | 16,250.00 | 16,250.00 | 15,820.00 | 15,840.00 | 15,506.76 | -2.94% | 82,580 |
| Dec 26, 2025 | 16,510.00 | 16,570.00 | 16,260.00 | 16,320.00 | 15,976.66 | -1.21% | 56,566 |
| Dec 24, 2025 | 16,690.00 | 16,700.00 | 16,460.00 | 16,520.00 | 16,172.45 | -0.30% | 39,994 |
| Dec 23, 2025 | 16,820.00 | 16,870.00 | 16,520.00 | 16,570.00 | 16,221.40 | -1.43% | 56,478 |
| Dec 22, 2025 | 17,010.00 | 17,020.00 | 16,720.00 | 16,810.00 | 16,456.35 | -0.71% | 68,406 |
| Dec 19, 2025 | 16,860.00 | 17,070.00 | 16,820.00 | 16,930.00 | 16,573.83 | 0.12% | 75,829 |
| Dec 18, 2025 | 16,800.00 | 17,190.00 | 16,670.00 | 16,910.00 | 16,554.25 | -0.29% | 85,998 |
| Dec 17, 2025 | 17,140.00 | 17,340.00 | 16,840.00 | 16,960.00 | 16,603.20 | -1.22% | 114,111 |
| Dec 16, 2025 | 16,810.00 | 17,680.00 | 16,790.00 | 17,170.00 | 16,808.78 | 1.96% | 296,822 |
| Dec 15, 2025 | 16,820.00 | 17,090.00 | 16,680.00 | 16,840.00 | 16,485.72 | -0.71% | 103,720 |
| Dec 12, 2025 | 16,840.00 | 17,060.00 | 16,570.00 | 16,960.00 | 16,603.20 | 1.98% | 147,220 |
| Dec 11, 2025 | 16,200.00 | 17,000.00 | 16,140.00 | 16,630.00 | 16,280.14 | 3.55% | 272,906 |
| Dec 10, 2025 | 16,000.00 | 16,160.00 | 15,980.00 | 16,060.00 | 15,722.13 | - | 49,395 |
| Dec 9, 2025 | 16,120.00 | 16,220.00 | 15,990.00 | 16,060.00 | 15,722.13 | 0.06% | 33,015 |
| Dec 8, 2025 | 16,240.00 | 16,440.00 | 15,800.00 | 16,050.00 | 15,712.34 | -1.83% | 58,965 |
| Dec 5, 2025 | 16,250.00 | 16,380.00 | 16,100.00 | 16,350.00 | 16,006.03 | -0.18% | 43,462 |
| Dec 4, 2025 | 16,280.00 | 16,540.00 | 16,140.00 | 16,380.00 | 16,035.40 | -0.61% | 53,538 |
| Dec 3, 2025 | 16,350.00 | 16,600.00 | 16,310.00 | 16,480.00 | 16,133.30 | 0.86% | 40,941 |
| Dec 2, 2025 | 16,200.00 | 16,350.00 | 16,020.00 | 16,340.00 | 15,996.24 | 1.36% | 61,743 |
| Dec 1, 2025 | 16,100.00 | 16,310.00 | 16,020.00 | 16,120.00 | 15,780.87 | -0.43% | 39,295 |