Singapore markets open in 6 hours 8 minutes
Straits Times Index
3,410.81 -29.07 (-0.85%) S&P 500
5,567.19 +30.17 (+0.54%) Dow
39,375.87 +67.87 (+0.17%) Nasdaq
18,352.76 +164.46 (+0.90%) Bitcoin USD
57,141.96 -643.95 (-1.11%) CMC Crypto 200
1,184.60 -24.09 (-1.99%)
Green Cross Holdings Corporation (005250.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 13,200.00 | 13,900.00 | 13,190.00 | 13,600.00 | 13,600.00 | 127,873 |
| 04 Jul 2024 | 13,010.00 | 13,320.00 | 13,000.00 | 13,200.00 | 13,200.00 | 81,455 |
| 03 Jul 2024 | 14,000.00 | 14,090.00 | 12,940.00 | 13,010.00 | 13,010.00 | 246,753 |
| 02 Jul 2024 | 13,990.00 | 14,070.00 | 13,900.00 | 14,010.00 | 14,010.00 | 39,296 |
| 01 Jul 2024 | 14,030.00 | 14,140.00 | 13,920.00 | 14,130.00 | 14,130.00 | 36,360 |
| 28 Jun 2024 | 13,990.00 | 14,030.00 | 13,930.00 | 13,990.00 | 13,990.00 | 21,904 |
| 27 Jun 2024 | 13,920.00 | 14,050.00 | 13,860.00 | 13,990.00 | 13,990.00 | 38,788 |
| 26 Jun 2024 | 14,110.00 | 14,320.00 | 13,980.00 | 14,000.00 | 14,000.00 | 36,131 |
| 25 Jun 2024 | 14,440.00 | 14,520.00 | 14,240.00 | 14,240.00 | 14,240.00 | 18,929 |
| 24 Jun 2024 | 14,610.00 | 14,610.00 | 14,310.00 | 14,310.00 | 14,310.00 | 17,862 |
| 21 Jun 2024 | 14,510.00 | 14,600.00 | 14,360.00 | 14,470.00 | 14,470.00 | 46,442 |
| 20 Jun 2024 | 14,460.00 | 14,640.00 | 14,450.00 | 14,520.00 | 14,520.00 | 19,238 |
| 19 Jun 2024 | 14,620.00 | 14,650.00 | 14,370.00 | 14,500.00 | 14,500.00 | 32,493 |
| 18 Jun 2024 | 14,620.00 | 14,680.00 | 14,410.00 | 14,480.00 | 14,480.00 | 18,655 |
| 17 Jun 2024 | 14,510.00 | 14,630.00 | 14,480.00 | 14,590.00 | 14,590.00 | 26,803 |
| 14 Jun 2024 | 14,820.00 | 15,050.00 | 14,530.00 | 14,600.00 | 14,600.00 | 59,497 |
| 13 Jun 2024 | 13,960.00 | 15,050.00 | 13,960.00 | 15,050.00 | 15,050.00 | 211,318 |
| 12 Jun 2024 | 13,910.00 | 14,010.00 | 13,910.00 | 14,000.00 | 14,000.00 | 26,824 |
| 11 Jun 2024 | 13,950.00 | 14,030.00 | 13,910.00 | 13,930.00 | 13,930.00 | 13,193 |
| 10 Jun 2024 | 14,040.00 | 14,150.00 | 13,950.00 | 13,950.00 | 13,950.00 | 28,235 |
| 07 Jun 2024 | 14,070.00 | 14,320.00 | 14,070.00 | 14,180.00 | 14,180.00 | 18,898 |
| 05 Jun 2024 | 14,150.00 | 14,230.00 | 14,050.00 | 14,130.00 | 14,130.00 | 28,996 |
| 04 Jun 2024 | 13,980.00 | 14,170.00 | 13,910.00 | 14,150.00 | 14,150.00 | 40,147 |
| 03 Jun 2024 | 13,960.00 | 14,190.00 | 13,950.00 | 14,070.00 | 14,070.00 | 25,398 |
| 31 May 2024 | 13,920.00 | 14,010.00 | 13,780.00 | 13,950.00 | 13,950.00 | 74,085 |
| 30 May 2024 | 14,240.00 | 14,240.00 | 13,770.00 | 13,800.00 | 13,800.00 | 63,593 |
| 29 May 2024 | 14,320.00 | 14,400.00 | 14,130.00 | 14,240.00 | 14,240.00 | 42,761 |
| 28 May 2024 | 14,500.00 | 14,520.00 | 14,370.00 | 14,460.00 | 14,460.00 | 34,060 |
| 27 May 2024 | 14,550.00 | 14,700.00 | 14,500.00 | 14,520.00 | 14,520.00 | 29,694 |
| 24 May 2024 | 14,700.00 | 14,820.00 | 14,470.00 | 14,620.00 | 14,620.00 | 47,166 |
| 23 May 2024 | 15,020.00 | 15,020.00 | 14,700.00 | 14,700.00 | 14,700.00 | 52,212 |
| 22 May 2024 | 15,020.00 | 15,200.00 | 15,000.00 | 15,060.00 | 15,060.00 | 23,668 |
| 21 May 2024 | 15,220.00 | 15,290.00 | 15,010.00 | 15,050.00 | 15,050.00 | 42,900 |
| 20 May 2024 | 15,760.00 | 15,760.00 | 15,300.00 | 15,300.00 | 15,300.00 | 37,453 |
| 17 May 2024 | 15,470.00 | 15,740.00 | 15,470.00 | 15,660.00 | 15,660.00 | 27,307 |
| 16 May 2024 | 15,520.00 | 15,750.00 | 15,380.00 | 15,530.00 | 15,530.00 | 46,871 |
| 14 May 2024 | 15,710.00 | 15,840.00 | 15,300.00 | 15,350.00 | 15,350.00 | 59,196 |
| 13 May 2024 | 15,850.00 | 15,910.00 | 15,680.00 | 15,680.00 | 15,680.00 | 14,143 |
| 10 May 2024 | 15,970.00 | 15,980.00 | 15,770.00 | 15,850.00 | 15,850.00 | 22,049 |
| 09 May 2024 | 16,020.00 | 16,020.00 | 15,750.00 | 15,770.00 | 15,770.00 | 32,853 |
| 08 May 2024 | 16,030.00 | 16,040.00 | 15,820.00 | 15,890.00 | 15,890.00 | 26,938 |
| 07 May 2024 | 16,040.00 | 16,100.00 | 15,860.00 | 15,930.00 | 15,930.00 | 46,574 |
| 03 May 2024 | 15,850.00 | 15,930.00 | 15,490.00 | 15,560.00 | 15,560.00 | 35,950 |
| 02 May 2024 | 16,050.00 | 16,150.00 | 15,860.00 | 15,900.00 | 15,900.00 | 32,236 |
| 30 Apr 2024 | 15,520.00 | 16,050.00 | 15,520.00 | 16,050.00 | 16,050.00 | 53,938 |
| 29 Apr 2024 | 15,380.00 | 15,660.00 | 15,140.00 | 15,660.00 | 15,660.00 | 25,947 |
| 26 Apr 2024 | 15,390.00 | 15,390.00 | 15,190.00 | 15,270.00 | 15,270.00 | 24,760 |
| 25 Apr 2024 | 15,360.00 | 15,470.00 | 15,240.00 | 15,250.00 | 15,250.00 | 20,144 |
| 24 Apr 2024 | 15,690.00 | 15,740.00 | 15,510.00 | 15,510.00 | 15,510.00 | 18,705 |
| 23 Apr 2024 | 15,540.00 | 15,710.00 | 15,540.00 | 15,630.00 | 15,630.00 | 28,161 |
| 22 Apr 2024 | 15,290.00 | 15,710.00 | 15,210.00 | 15,710.00 | 15,710.00 | 45,551 |
| 19 Apr 2024 | 15,350.00 | 15,560.00 | 15,100.00 | 15,140.00 | 15,140.00 | 64,248 |
| 18 Apr 2024 | 15,510.00 | 15,650.00 | 15,250.00 | 15,540.00 | 15,540.00 | 50,513 |
| 17 Apr 2024 | 15,490.00 | 15,490.00 | 15,110.00 | 15,210.00 | 15,210.00 | 42,971 |
| 16 Apr 2024 | 15,580.00 | 15,690.00 | 15,380.00 | 15,380.00 | 15,380.00 | 60,952 |
| 15 Apr 2024 | 15,850.00 | 15,960.00 | 15,600.00 | 15,730.00 | 15,730.00 | 28,437 |
| 12 Apr 2024 | 15,410.00 | 15,970.00 | 15,410.00 | 15,970.00 | 15,970.00 | 43,050 |
| 11 Apr 2024 | 15,550.00 | 15,770.00 | 15,400.00 | 15,600.00 | 15,600.00 | 61,360 |
| 09 Apr 2024 | 16,160.00 | 16,160.00 | 15,710.00 | 15,710.00 | 15,710.00 | 30,758 |
| 08 Apr 2024 | 16,040.00 | 16,120.00 | 15,960.00 | 16,000.00 | 16,000.00 | 23,118 |
| 05 Apr 2024 | 16,270.00 | 16,300.00 | 15,860.00 | 16,120.00 | 16,120.00 | 72,353 |
| 04 Apr 2024 | 17,090.00 | 17,090.00 | 16,280.00 | 16,280.00 | 16,280.00 | 48,629 |
| 03 Apr 2024 | 16,940.00 | 17,120.00 | 16,730.00 | 16,790.00 | 16,790.00 | 55,550 |
| 02 Apr 2024 | 17,120.00 | 17,250.00 | 16,950.00 | 17,120.00 | 17,120.00 | 56,546 |
| 01 Apr 2024 | 17,350.00 | 17,430.00 | 17,220.00 | 17,310.00 | 17,310.00 | 50,400 |
| 29 Mar 2024 | 17,400.00 | 17,480.00 | 17,190.00 | 17,190.00 | 17,190.00 | 38,194 |
| 28 Mar 2024 | 17,650.00 | 17,800.00 | 17,350.00 | 17,350.00 | 17,350.00 | 68,514 |
| 27 Mar 2024 | 17,630.00 | 17,890.00 | 17,630.00 | 17,680.00 | 17,680.00 | 74,484 |
| 26 Mar 2024 | 17,860.00 | 17,940.00 | 17,750.00 | 17,800.00 | 17,800.00 | 77,814 |
| 25 Mar 2024 | 17,740.00 | 17,990.00 | 17,580.00 | 17,790.00 | 17,790.00 | 69,944 |
| 22 Mar 2024 | 17,430.00 | 17,940.00 | 17,310.00 | 17,700.00 | 17,700.00 | 108,155 |
| 21 Mar 2024 | 17,190.00 | 17,480.00 | 17,070.00 | 17,470.00 | 17,470.00 | 114,449 |
| 20 Mar 2024 | 16,840.00 | 17,150.00 | 16,720.00 | 17,140.00 | 17,140.00 | 93,215 |
| 19 Mar 2024 | 16,610.00 | 16,840.00 | 16,520.00 | 16,680.00 | 16,680.00 | 44,891 |
| 18 Mar 2024 | 16,700.00 | 16,940.00 | 16,170.00 | 16,770.00 | 16,770.00 | 82,981 |
| 15 Mar 2024 | 16,660.00 | 16,790.00 | 16,580.00 | 16,680.00 | 16,680.00 | 53,256 |
| 14 Mar 2024 | 16,880.00 | 16,990.00 | 16,660.00 | 16,660.00 | 16,660.00 | 59,477 |
| 13 Mar 2024 | 16,960.00 | 16,970.00 | 16,660.00 | 16,800.00 | 16,800.00 | 53,577 |
| 12 Mar 2024 | 16,930.00 | 17,130.00 | 16,740.00 | 16,920.00 | 16,920.00 | 70,582 |
| 11 Mar 2024 | 17,200.00 | 17,370.00 | 16,970.00 | 17,020.00 | 17,020.00 | 43,737 |
| 08 Mar 2024 | 17,160.00 | 17,250.00 | 17,000.00 | 17,200.00 | 17,200.00 | 70,427 |
| 07 Mar 2024 | 17,150.00 | 17,270.00 | 16,850.00 | 16,960.00 | 16,960.00 | 42,049 |
| 06 Mar 2024 | 16,950.00 | 17,340.00 | 16,650.00 | 17,170.00 | 17,170.00 | 99,468 |
| 05 Mar 2024 | 16,520.00 | 16,870.00 | 16,520.00 | 16,830.00 | 16,830.00 | 59,640 |
| 04 Mar 2024 | 16,710.00 | 16,770.00 | 16,520.00 | 16,670.00 | 16,670.00 | 59,520 |
| 29 Feb 2024 | 16,900.00 | 17,040.00 | 16,500.00 | 16,500.00 | 16,500.00 | 103,578 |
| 28 Feb 2024 | 17,090.00 | 17,150.00 | 16,920.00 | 16,950.00 | 16,950.00 | 38,164 |
| 27 Feb 2024 | 17,280.00 | 17,280.00 | 16,980.00 | 17,050.00 | 17,050.00 | 60,962 |
| 26 Feb 2024 | 17,000.00 | 17,300.00 | 16,910.00 | 17,130.00 | 17,130.00 | 96,287 |
| 23 Feb 2024 | 16,600.00 | 16,970.00 | 16,420.00 | 16,960.00 | 16,960.00 | 71,261 |
| 22 Feb 2024 | 16,980.00 | 16,980.00 | 16,570.00 | 16,620.00 | 16,620.00 | 55,769 |
| 21 Feb 2024 | 16,840.00 | 16,940.00 | 16,650.00 | 16,860.00 | 16,860.00 | 70,973 |
| 20 Feb 2024 | 16,410.00 | 16,830.00 | 16,280.00 | 16,750.00 | 16,750.00 | 116,665 |
| 19 Feb 2024 | 16,330.00 | 16,470.00 | 16,190.00 | 16,410.00 | 16,410.00 | 48,530 |
| 16 Feb 2024 | 16,100.00 | 16,300.00 | 16,090.00 | 16,170.00 | 16,170.00 | 34,566 |
| 15 Feb 2024 | 16,370.00 | 16,370.00 | 16,030.00 | 16,060.00 | 16,060.00 | 47,883 |
| 14 Feb 2024 | 16,180.00 | 16,380.00 | 16,070.00 | 16,220.00 | 16,220.00 | 66,004 |
| 13 Feb 2024 | 16,430.00 | 16,550.00 | 16,200.00 | 16,390.00 | 16,390.00 | 59,924 |
| 08 Feb 2024 | 16,440.00 | 16,500.00 | 16,250.00 | 16,380.00 | 16,380.00 | 73,275 |
| 07 Feb 2024 | 16,250.00 | 16,400.00 | 16,100.00 | 16,350.00 | 16,350.00 | 87,296 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.