Green Cross Holdings Corporation (KRX:005257)
South Korea
· Delayed Price · Currency is KRW 26,100
+1,400 (5.67%)
Dec 5, 2025, 3:30 PM KST
Green Cross Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24,500.00 | 26,100.00 | 24,500.00 | 26,100.00 | 26,100.00 | 5.67% | 965 |
| Dec 4, 2025 | 24,800.00 | 24,800.00 | 24,600.00 | 24,700.00 | 24,700.00 | - | 256 |
| Dec 3, 2025 | 24,800.00 | 24,800.00 | 24,350.00 | 24,700.00 | 24,700.00 | -0.40% | 951 |
| Dec 2, 2025 | 24,850.00 | 24,850.00 | 24,600.00 | 24,800.00 | 24,800.00 | 1.02% | 355 |
| Dec 1, 2025 | 24,500.00 | 24,600.00 | 24,500.00 | 24,550.00 | 24,550.00 | -0.20% | 436 |
| Nov 28, 2025 | 24,350.00 | 24,700.00 | 24,350.00 | 24,600.00 | 24,600.00 | 0.61% | 200 |
| Nov 27, 2025 | 24,450.00 | 24,850.00 | 24,250.00 | 24,450.00 | 24,450.00 | - | 292 |
| Nov 26, 2025 | 24,050.00 | 24,800.00 | 24,050.00 | 24,450.00 | 24,450.00 | 1.88% | 478 |
| Nov 25, 2025 | 24,100.00 | 24,100.00 | 23,850.00 | 24,000.00 | 24,000.00 | -0.21% | 344 |
| Nov 24, 2025 | 24,150.00 | 24,300.00 | 24,050.00 | 24,050.00 | 24,050.00 | -0.21% | 344 |
| Nov 21, 2025 | 24,250.00 | 24,300.00 | 24,100.00 | 24,100.00 | 24,100.00 | -2.43% | 486 |
| Nov 20, 2025 | 24,700.00 | 24,700.00 | 24,450.00 | 24,700.00 | 24,700.00 | - | 293 |
| Nov 19, 2025 | 25,200.00 | 25,200.00 | 24,450.00 | 24,700.00 | 24,700.00 | -1.98% | 565 |
| Nov 18, 2025 | 25,250.00 | 25,300.00 | 25,200.00 | 25,200.00 | 25,200.00 | -1.37% | 541 |
| Nov 17, 2025 | 25,600.00 | 25,600.00 | 25,350.00 | 25,550.00 | 25,550.00 | -0.20% | 263 |
| Nov 14, 2025 | 25,350.00 | 25,650.00 | 25,350.00 | 25,600.00 | 25,600.00 | 0.99% | 137 |
| Nov 13, 2025 | 25,150.00 | 25,900.00 | 25,150.00 | 25,350.00 | 25,350.00 | 1.00% | 447 |
| Nov 12, 2025 | 24,900.00 | 25,500.00 | 24,700.00 | 25,100.00 | 25,100.00 | 2.24% | 585 |
| Nov 11, 2025 | 24,600.00 | 24,800.00 | 24,450.00 | 24,550.00 | 24,550.00 | -1.80% | 770 |
| Nov 10, 2025 | 24,700.00 | 25,100.00 | 24,700.00 | 25,000.00 | 25,000.00 | 1.21% | 1,127 |
| Nov 7, 2025 | 25,100.00 | 25,100.00 | 24,200.00 | 24,700.00 | 24,700.00 | -1.98% | 371 |
| Nov 6, 2025 | 25,100.00 | 25,200.00 | 25,000.00 | 25,200.00 | 25,200.00 | 0.40% | 211 |
| Nov 5, 2025 | 25,850.00 | 25,850.00 | 24,950.00 | 25,100.00 | 25,100.00 | -1.57% | 655 |
| Nov 4, 2025 | 25,150.00 | 26,200.00 | 25,150.00 | 25,500.00 | 25,500.00 | 1.39% | 1,003 |
| Nov 3, 2025 | 25,600.00 | 25,600.00 | 25,050.00 | 25,150.00 | 25,150.00 | -0.59% | 730 |
| Oct 31, 2025 | 25,300.00 | 25,400.00 | 25,300.00 | 25,300.00 | 25,300.00 | -0.20% | 348 |
| Oct 30, 2025 | 25,750.00 | 25,750.00 | 25,350.00 | 25,350.00 | 25,350.00 | -1.55% | 843 |
| Oct 29, 2025 | 25,950.00 | 25,950.00 | 25,700.00 | 25,750.00 | 25,750.00 | -0.77% | 517 |
| Oct 28, 2025 | 25,700.00 | 26,700.00 | 25,700.00 | 25,950.00 | 25,950.00 | 0.39% | 628 |
| Oct 27, 2025 | 25,600.00 | 25,850.00 | 25,550.00 | 25,850.00 | 25,850.00 | - | 1,538 |
| Oct 24, 2025 | 25,850.00 | 25,850.00 | 25,650.00 | 25,850.00 | 25,850.00 | - | 825 |
| Oct 23, 2025 | 25,700.00 | 25,850.00 | 25,550.00 | 25,850.00 | 25,850.00 | - | 688 |
| Oct 22, 2025 | 26,350.00 | 26,350.00 | 25,850.00 | 25,850.00 | 25,850.00 | -0.96% | 1,415 |
| Oct 21, 2025 | 26,500.00 | 26,500.00 | 26,100.00 | 26,100.00 | 26,100.00 | -1.51% | 1,618 |
| Oct 20, 2025 | 26,700.00 | 26,700.00 | 26,300.00 | 26,500.00 | 26,500.00 | -0.75% | 977 |
| Oct 17, 2025 | 26,600.00 | 27,100.00 | 26,600.00 | 26,700.00 | 26,700.00 | - | 1,049 |
| Oct 16, 2025 | 26,900.00 | 26,900.00 | 26,600.00 | 26,700.00 | 26,700.00 | -0.74% | 322 |
| Oct 15, 2025 | 26,550.00 | 27,200.00 | 26,300.00 | 26,900.00 | 26,900.00 | 2.48% | 1,061 |
| Oct 14, 2025 | 26,700.00 | 26,700.00 | 26,250.00 | 26,250.00 | 26,250.00 | -1.69% | 1,170 |
| Oct 13, 2025 | 27,100.00 | 27,100.00 | 26,700.00 | 26,700.00 | 26,700.00 | -1.66% | 964 |
| Oct 10, 2025 | 27,500.00 | 28,650.00 | 26,600.00 | 27,150.00 | 27,150.00 | -1.27% | 1,661 |
| Oct 2, 2025 | 28,000.00 | 28,000.00 | 27,500.00 | 27,500.00 | 27,500.00 | -1.43% | 1,746 |
| Oct 1, 2025 | 28,400.00 | 28,400.00 | 27,100.00 | 27,900.00 | 27,900.00 | -2.45% | 3,038 |
| Sep 30, 2025 | 27,600.00 | 29,400.00 | 27,500.00 | 28,600.00 | 28,600.00 | 3.81% | 4,810 |
| Sep 29, 2025 | 26,850.00 | 27,550.00 | 26,850.00 | 27,550.00 | 27,550.00 | 2.04% | 854 |
| Sep 26, 2025 | 27,300.00 | 27,750.00 | 26,900.00 | 27,000.00 | 27,000.00 | -1.10% | 1,232 |
| Sep 25, 2025 | 28,000.00 | 28,000.00 | 27,300.00 | 27,300.00 | 27,300.00 | -2.33% | 951 |
| Sep 24, 2025 | 28,500.00 | 28,500.00 | 27,950.00 | 27,950.00 | 27,950.00 | -1.93% | 964 |
| Sep 23, 2025 | 28,450.00 | 28,500.00 | 27,800.00 | 28,500.00 | 28,500.00 | 0.71% | 742 |
| Sep 22, 2025 | 27,950.00 | 28,300.00 | 27,500.00 | 28,300.00 | 28,300.00 | -0.18% | 1,083 |
| Sep 19, 2025 | 25,250.00 | 28,350.00 | 25,250.00 | 28,350.00 | 28,350.00 | 7.39% | 7,361 |
| Sep 18, 2025 | 26,450.00 | 26,450.00 | 26,300.00 | 26,400.00 | 26,400.00 | -0.19% | 894 |
| Sep 17, 2025 | 26,600.00 | 26,600.00 | 26,400.00 | 26,450.00 | 26,450.00 | -1.67% | 1,198 |
| Sep 16, 2025 | 26,900.00 | 27,050.00 | 26,850.00 | 26,900.00 | 26,900.00 | -1.10% | 502 |
| Sep 15, 2025 | 26,900.00 | 27,300.00 | 26,800.00 | 27,200.00 | 27,200.00 | 1.12% | 362 |
| Sep 12, 2025 | 26,900.00 | 26,900.00 | 26,800.00 | 26,900.00 | 26,900.00 | 0.19% | 785 |
| Sep 11, 2025 | 26,900.00 | 26,900.00 | 26,850.00 | 26,850.00 | 26,850.00 | -0.74% | 1,476 |
| Sep 10, 2025 | 26,850.00 | 27,100.00 | 26,850.00 | 27,050.00 | 27,050.00 | 0.19% | 1,130 |
| Sep 9, 2025 | 27,050.00 | 27,100.00 | 26,900.00 | 27,000.00 | 27,000.00 | -1.10% | 1,569 |
| Sep 8, 2025 | 27,050.00 | 27,450.00 | 27,000.00 | 27,300.00 | 27,300.00 | - | 518 |
| Sep 5, 2025 | 27,400.00 | 27,600.00 | 27,000.00 | 27,300.00 | 27,300.00 | -0.36% | 388 |
| Sep 4, 2025 | 27,450.00 | 28,000.00 | 27,400.00 | 27,400.00 | 27,400.00 | -1.08% | 638 |
| Sep 3, 2025 | 26,450.00 | 27,700.00 | 26,350.00 | 27,700.00 | 27,700.00 | 5.12% | 1,227 |
| Sep 2, 2025 | 27,100.00 | 27,100.00 | 26,100.00 | 26,350.00 | 26,350.00 | -2.41% | 1,893 |
| Sep 1, 2025 | 28,000.00 | 28,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | -2.88% | 996 |
| Aug 29, 2025 | 28,050.00 | 28,300.00 | 27,700.00 | 27,800.00 | 27,800.00 | -1.24% | 898 |
| Aug 28, 2025 | 29,000.00 | 29,000.00 | 28,100.00 | 28,150.00 | 28,150.00 | -2.93% | 2,487 |
| Aug 27, 2025 | 29,400.00 | 29,400.00 | 29,000.00 | 29,000.00 | 29,000.00 | -0.34% | 452 |
| Aug 26, 2025 | 29,200.00 | 29,200.00 | 28,950.00 | 29,100.00 | 29,100.00 | 0.34% | 878 |
| Aug 25, 2025 | 28,850.00 | 29,300.00 | 28,850.00 | 29,000.00 | 29,000.00 | 1.75% | 388 |
| Aug 22, 2025 | 28,500.00 | 28,700.00 | 28,500.00 | 28,500.00 | 28,500.00 | 0.35% | 672 |
| Aug 21, 2025 | 28,400.00 | 28,800.00 | 28,400.00 | 28,400.00 | 28,400.00 | - | 513 |
| Aug 20, 2025 | 28,300.00 | 28,900.00 | 28,300.00 | 28,400.00 | 28,400.00 | -1.73% | 1,044 |
| Aug 19, 2025 | 28,600.00 | 28,900.00 | 28,300.00 | 28,900.00 | 28,900.00 | -0.17% | 1,568 |
| Aug 18, 2025 | 29,200.00 | 29,200.00 | 28,950.00 | 28,950.00 | 28,950.00 | -0.34% | 1,518 |
| Aug 14, 2025 | 29,850.00 | 29,850.00 | 28,950.00 | 29,050.00 | 29,050.00 | -3.81% | 2,461 |
| Aug 13, 2025 | 30,000.00 | 30,250.00 | 29,750.00 | 30,200.00 | 30,200.00 | 2.03% | 2,879 |
| Aug 12, 2025 | 30,150.00 | 30,150.00 | 29,350.00 | 29,600.00 | 29,600.00 | 1.02% | 2,929 |
| Aug 11, 2025 | 29,550.00 | 29,600.00 | 29,200.00 | 29,300.00 | 29,300.00 | -5.48% | 4,887 |
| Aug 8, 2025 | 28,500.00 | 33,600.00 | 28,500.00 | 31,000.00 | 31,000.00 | 8.96% | 9,466 |
| Aug 7, 2025 | 28,450.00 | 28,600.00 | 28,350.00 | 28,450.00 | 28,450.00 | - | 1,088 |
| Aug 6, 2025 | 28,300.00 | 28,750.00 | 28,300.00 | 28,450.00 | 28,450.00 | -1.22% | 1,462 |
| Aug 5, 2025 | 28,450.00 | 29,050.00 | 28,450.00 | 28,800.00 | 28,800.00 | 0.70% | 1,283 |
| Aug 4, 2025 | 29,250.00 | 29,250.00 | 28,500.00 | 28,600.00 | 28,600.00 | 0.35% | 900 |
| Aug 1, 2025 | 29,000.00 | 29,050.00 | 28,500.00 | 28,500.00 | 28,500.00 | -1.72% | 1,545 |
| Jul 31, 2025 | 28,650.00 | 29,000.00 | 28,300.00 | 29,000.00 | 29,000.00 | 0.17% | 2,287 |
| Jul 30, 2025 | 29,050.00 | 29,250.00 | 28,800.00 | 28,950.00 | 28,950.00 | -0.69% | 1,858 |
| Jul 29, 2025 | 30,000.00 | 30,300.00 | 29,100.00 | 29,150.00 | 29,150.00 | -4.27% | 6,044 |
| Jul 28, 2025 | 31,050.00 | 31,600.00 | 30,250.00 | 30,450.00 | 30,450.00 | -1.93% | 1,446 |
| Jul 25, 2025 | 30,750.00 | 31,050.00 | 30,300.00 | 31,050.00 | 31,050.00 | 0.81% | 1,857 |
| Jul 24, 2025 | 31,500.00 | 31,700.00 | 30,750.00 | 30,800.00 | 30,800.00 | -3.14% | 2,367 |
| Jul 23, 2025 | 31,750.00 | 32,350.00 | 31,750.00 | 31,800.00 | 31,800.00 | 0.95% | 1,944 |
| Jul 22, 2025 | 33,250.00 | 33,650.00 | 31,500.00 | 31,500.00 | 31,500.00 | -6.39% | 3,459 |
| Jul 21, 2025 | 33,500.00 | 34,000.00 | 33,500.00 | 33,650.00 | 33,650.00 | -0.88% | 2,885 |
| Jul 18, 2025 | 34,400.00 | 35,250.00 | 33,950.00 | 33,950.00 | 33,950.00 | -3.41% | 3,999 |
| Jul 17, 2025 | 33,000.00 | 37,650.00 | 33,000.00 | 35,150.00 | 35,150.00 | 6.52% | 11,378 |
| Jul 16, 2025 | 32,600.00 | 34,000.00 | 32,600.00 | 33,000.00 | 33,000.00 | -1.49% | 3,008 |
| Jul 15, 2025 | 33,900.00 | 34,200.00 | 33,450.00 | 33,500.00 | 33,500.00 | -1.76% | 3,749 |
| Jul 14, 2025 | 35,550.00 | 35,550.00 | 34,000.00 | 34,100.00 | 34,100.00 | -5.54% | 3,118 |
| Jul 11, 2025 | 35,000.00 | 36,750.00 | 35,000.00 | 36,100.00 | 36,100.00 | -2.43% | 5,749 |