Green Chemical Co., Ltd. 083420
KRX · South Korea · Process Industries
KRW 4,700.00+25.00 (+0.53%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,700.00 | +0.53% | KRW 4,675.00 | KRW 4,730.00 | KRW 4,610.00 | 20.91K |
| 2026-10-01 | KRW 4,675.00 | +0.54% | KRW 4,605.00 | KRW 4,680.00 | KRW 4,600.00 | 14.46K |
| 2026-09-30 | KRW 4,650.00 | +0.22% | KRW 4,640.00 | KRW 4,690.00 | KRW 4,625.00 | 16.20K |
| 2026-09-29 | KRW 4,640.00 | -0.11% | KRW 4,620.00 | KRW 4,680.00 | KRW 4,585.00 | 9.48K |
| 2026-09-28 | KRW 4,645.00 | +0.22% | KRW 4,645.00 | KRW 4,675.00 | KRW 4,590.00 | 12.80K |
| 2026-09-23 | KRW 4,635.00 | +0.22% | KRW 4,710.00 | KRW 4,710.00 | KRW 4,590.00 | 19.48K |
| 2026-09-22 | KRW 4,625.00 | -1.60% | KRW 4,720.00 | KRW 4,720.00 | KRW 4,620.00 | 24.34K |
| 2026-09-21 | KRW 4,700.00 | 0.00% | KRW 4,700.00 | KRW 4,720.00 | KRW 4,635.00 | 16.08K |
| 2026-09-18 | KRW 4,700.00 | -0.11% | KRW 4,720.00 | KRW 4,720.00 | KRW 4,660.00 | 11.32K |
| 2026-09-17 | KRW 4,705.00 | +0.11% | KRW 4,710.00 | KRW 4,720.00 | KRW 4,670.00 | 5.09K |
| 2026-09-16 | KRW 4,700.00 | +0.21% | KRW 4,730.00 | KRW 4,790.00 | KRW 4,645.00 | 7.32K |
| 2026-09-15 | KRW 4,690.00 | +0.21% | KRW 4,730.00 | KRW 4,735.00 | KRW 4,650.00 | 10.83K |
| 2026-09-14 | KRW 4,680.00 | -1.06% | KRW 4,730.00 | KRW 4,730.00 | KRW 4,630.00 | 17.55K |
| 2026-09-11 | KRW 4,730.00 | -0.84% | KRW 4,740.00 | KRW 4,785.00 | KRW 4,725.00 | 13.18K |
| 2026-09-10 | KRW 4,770.00 | +0.32% | KRW 4,735.00 | KRW 4,785.00 | KRW 4,720.00 | 11.50K |
| 2026-09-09 | KRW 4,755.00 | +0.53% | KRW 4,730.00 | KRW 4,780.00 | KRW 4,710.00 | 17.01K |
| 2026-09-08 | KRW 4,730.00 | -0.84% | KRW 4,770.00 | KRW 4,810.00 | KRW 4,730.00 | 37.98K |
| 2026-09-07 | KRW 4,770.00 | -0.83% | KRW 4,865.00 | KRW 4,865.00 | KRW 4,735.00 | 33.18K |
| 2026-09-04 | KRW 4,810.00 | +0.52% | KRW 4,830.00 | KRW 4,835.00 | KRW 4,770.00 | 13.58K |
| 2026-09-03 | KRW 4,785.00 | -1.14% | KRW 4,860.00 | KRW 4,865.00 | KRW 4,710.00 | 17.89K |
| 2026-09-02 | KRW 4,840.00 | -1.43% | KRW 4,900.00 | KRW 4,950.00 | KRW 4,780.00 | 26.02K |
| 2026-09-01 | KRW 4,910.00 | 0.00% | KRW 4,950.00 | KRW 4,980.00 | KRW 4,860.00 | 19.43K |
| 2026-08-31 | KRW 4,910.00 | -0.61% | KRW 4,945.00 | KRW 5,030.00 | KRW 4,860.00 | 66.61K |
| 2026-08-28 | KRW 4,940.00 | +1.96% | KRW 4,845.00 | KRW 4,940.00 | KRW 4,830.00 | 26.11K |
| 2026-08-27 | KRW 4,845.00 | +0.10% | KRW 4,865.00 | KRW 4,865.00 | KRW 4,805.00 | 20.17K |
| 2026-08-26 | KRW 4,840.00 | +0.62% | KRW 4,800.00 | KRW 4,840.00 | KRW 4,705.00 | 27.10K |
| 2026-08-25 | KRW 4,810.00 | +0.94% | KRW 4,770.00 | KRW 4,860.00 | KRW 4,660.00 | 43.35K |
| 2026-08-24 | KRW 4,765.00 | +0.53% | KRW 4,800.00 | KRW 4,860.00 | KRW 4,740.00 | 43.37K |
| 2026-08-21 | KRW 4,740.00 | +0.21% | KRW 4,720.00 | KRW 4,755.00 | KRW 4,600.00 | 46.61K |
| 2026-08-20 | KRW 4,730.00 | +0.21% | KRW 4,780.00 | KRW 4,840.00 | KRW 4,720.00 | 36.43K |
| 2026-08-19 | KRW 4,720.00 | -4.26% | KRW 4,950.00 | KRW 4,950.00 | KRW 4,705.00 | 95.25K |
| 2026-08-18 | KRW 4,930.00 | +3.14% | KRW 4,890.00 | KRW 5,120.00 | KRW 4,830.00 | 278.81K |
| 2026-08-14 | KRW 4,780.00 | +0.53% | KRW 4,710.00 | KRW 5,580.00 | KRW 4,710.00 | 1.64M |
| 2026-08-13 | KRW 4,755.00 | -2.56% | KRW 4,870.00 | KRW 4,900.00 | KRW 4,750.00 | 40.18K |
| 2026-08-12 | KRW 4,880.00 | -2.98% | KRW 4,955.00 | KRW 5,030.00 | KRW 4,875.00 | 120.40K |
| 2026-08-11 | KRW 5,030.00 | +0.60% | KRW 5,000.00 | KRW 5,030.00 | KRW 4,960.00 | 29.18K |
| 2026-08-10 | KRW 5,000.00 | +0.81% | KRW 4,960.00 | KRW 5,020.00 | KRW 4,895.00 | 29.41K |
| 2026-08-07 | KRW 4,960.00 | +1.64% | KRW 4,855.00 | KRW 4,975.00 | KRW 4,845.00 | 26.33K |
| 2026-08-06 | KRW 4,880.00 | -2.20% | KRW 5,000.00 | KRW 5,020.00 | KRW 4,880.00 | 30.15K |
| 2026-08-05 | KRW 4,990.00 | +1.22% | KRW 4,950.00 | KRW 4,990.00 | KRW 4,840.00 | 49.62K |
| 2026-08-04 | KRW 4,930.00 | +7.29% | KRW 4,550.00 | KRW 5,000.00 | KRW 4,525.00 | 95.51K |
| 2026-08-03 | KRW 4,595.00 | +1.88% | KRW 4,495.00 | KRW 4,675.00 | KRW 4,430.00 | 16.69K |
| 2026-07-31 | KRW 4,510.00 | +5.13% | KRW 4,510.00 | KRW 4,530.00 | KRW 4,240.00 | 36.02K |
| 2026-07-30 | KRW 4,290.00 | -3.16% | KRW 4,265.00 | KRW 4,540.00 | KRW 4,265.00 | 22.92K |
| 2026-07-29 | KRW 4,430.00 | -0.45% | KRW 4,500.00 | KRW 4,675.00 | KRW 4,340.00 | 78.10K |
| 2026-07-28 | KRW 4,450.00 | -5.12% | KRW 4,655.00 | KRW 4,740.00 | KRW 4,425.00 | 22.06K |
| 2026-07-27 | KRW 4,690.00 | +2.07% | KRW 4,595.00 | KRW 4,740.00 | KRW 4,595.00 | 37.67K |
| 2026-07-24 | KRW 4,595.00 | +0.55% | KRW 4,500.00 | KRW 4,660.00 | KRW 4,500.00 | 17.36K |
| 2026-07-23 | KRW 4,570.00 | +3.16% | KRW 4,435.00 | KRW 4,570.00 | KRW 4,435.00 | 20.02K |
| 2026-07-22 | KRW 4,430.00 | -0.45% | KRW 4,420.00 | KRW 4,560.00 | KRW 4,390.00 | 12.86K |
| 2026-07-21 | KRW 4,450.00 | 0.00% | KRW 4,310.00 | KRW 4,450.00 | KRW 4,210.00 | 44.92K |
| 2026-07-20 | KRW 4,450.00 | -2.20% | KRW 4,550.00 | KRW 4,590.00 | KRW 4,310.00 | 21.26K |
| 2026-07-16 | KRW 4,550.00 | +0.11% | KRW 4,545.00 | KRW 4,660.00 | KRW 4,385.00 | 13.00K |
| 2026-07-15 | KRW 4,545.00 | +5.45% | KRW 4,280.00 | KRW 4,590.00 | KRW 4,280.00 | 42.37K |
| 2026-07-14 | KRW 4,310.00 | -0.69% | KRW 4,265.00 | KRW 4,390.00 | KRW 4,160.00 | 74.23K |
| 2026-07-13 | KRW 4,340.00 | -2.14% | KRW 4,435.00 | KRW 4,525.00 | KRW 4,285.00 | 14.58K |
| 2026-07-10 | KRW 4,435.00 | +2.42% | KRW 4,310.00 | KRW 4,485.00 | KRW 4,310.00 | 18.28K |
| 2026-07-09 | KRW 4,330.00 | 0.00% | KRW 4,235.00 | KRW 4,365.00 | KRW 4,220.00 | 23.06K |
| 2026-07-08 | KRW 4,330.00 | -3.56% | KRW 4,400.00 | KRW 4,465.00 | KRW 4,245.00 | 43.85K |
| 2026-07-07 | KRW 4,490.00 | -0.88% | KRW 4,530.00 | KRW 4,705.00 | KRW 4,355.00 | 12.80K |
| 2026-07-06 | KRW 4,530.00 | +1.00% | KRW 4,460.00 | KRW 4,565.00 | KRW 4,405.00 | 14.00K |
| 2026-07-03 | KRW 4,485.00 | +0.45% | KRW 4,465.00 | KRW 4,500.00 | KRW 4,300.00 | 26.53K |
| 2026-07-02 | KRW 4,465.00 | -0.45% | KRW 4,730.00 | KRW 4,730.00 | KRW 4,260.00 | 17.55K |
| 2026-07-01 | KRW 4,485.00 | +3.10% | KRW 4,350.00 | KRW 4,550.00 | KRW 4,315.00 | 26.87K |
| 2026-06-30 | KRW 4,350.00 | -3.33% | KRW 4,500.00 | KRW 4,500.00 | KRW 4,350.00 | 8.82K |
| 2026-06-29 | KRW 4,500.00 | +8.17% | KRW 4,100.00 | KRW 4,500.00 | KRW 4,095.00 | 36.47K |
| 2026-06-26 | KRW 4,160.00 | -4.37% | KRW 4,350.00 | KRW 4,390.00 | KRW 4,100.00 | 62.69K |
| 2026-06-25 | KRW 4,350.00 | 0.00% | KRW 4,345.00 | KRW 4,475.00 | KRW 4,335.00 | 24.08K |
| 2026-06-24 | KRW 4,350.00 | -2.36% | KRW 4,365.00 | KRW 4,465.00 | KRW 4,305.00 | 55.49K |
| 2026-06-23 | KRW 4,455.00 | -3.05% | KRW 4,595.00 | KRW 4,645.00 | KRW 4,310.00 | 75.05K |
| 2026-06-22 | KRW 4,595.00 | -0.33% | KRW 4,560.00 | KRW 5,000.00 | KRW 4,560.00 | 42.50K |
| 2026-06-19 | KRW 4,610.00 | -4.55% | KRW 4,830.00 | KRW 4,870.00 | KRW 4,515.00 | 56.93K |
| 2026-06-18 | KRW 4,830.00 | -0.92% | KRW 4,850.00 | KRW 4,920.00 | KRW 4,750.00 | 43.83K |
| 2026-06-17 | KRW 4,875.00 | +1.56% | KRW 4,805.00 | KRW 5,410.00 | KRW 4,770.00 | 264.37K |
| 2026-06-16 | KRW 4,800.00 | 0.00% | KRW 4,800.00 | KRW 4,835.00 | KRW 4,710.00 | 68.36K |
| 2026-06-15 | KRW 4,800.00 | +0.84% | KRW 4,765.00 | KRW 4,840.00 | KRW 4,735.00 | 38.34K |
| 2026-06-12 | KRW 4,760.00 | +4.73% | KRW 4,545.00 | KRW 4,800.00 | KRW 4,545.00 | 31.53K |
| 2026-06-11 | KRW 4,545.00 | +0.55% | KRW 4,485.00 | KRW 4,590.00 | KRW 4,440.00 | 21.03K |
| 2026-06-10 | KRW 4,520.00 | +0.78% | KRW 4,450.00 | KRW 4,530.00 | KRW 4,385.00 | 1 |
| 2026-06-09 | KRW 4,485.00 | +4.55% | KRW 4,215.00 | KRW 4,545.00 | KRW 4,215.00 | 31.00K |
| 2026-06-08 | KRW 4,290.00 | -6.23% | KRW 4,335.00 | KRW 4,490.00 | KRW 4,260.00 | 64.09K |
| 2026-06-05 | KRW 4,575.00 | -1.51% | KRW 4,620.00 | KRW 4,675.00 | KRW 4,510.00 | 30.38K |
| 2026-06-04 | KRW 4,645.00 | +1.53% | KRW 4,550.00 | KRW 4,750.00 | KRW 4,505.00 | 29.77K |
| 2026-06-02 | KRW 4,575.00 | -2.24% | KRW 4,650.00 | KRW 4,680.00 | KRW 4,535.00 | 77.85K |
| 2026-06-01 | KRW 4,680.00 | -4.39% | KRW 4,895.00 | KRW 5,040.00 | KRW 4,650.00 | 74.04K |
| 2026-05-29 | KRW 4,895.00 | -3.26% | KRW 5,060.00 | KRW 5,070.00 | KRW 4,885.00 | 69.79K |
| 2026-05-28 | KRW 5,060.00 | -0.39% | KRW 5,140.00 | KRW 5,140.00 | KRW 4,900.00 | 90.07K |
| 2026-05-27 | KRW 5,080.00 | -3.42% | KRW 5,220.00 | KRW 5,260.00 | KRW 5,070.00 | 77.49K |
| 2026-05-26 | KRW 5,260.00 | -1.68% | KRW 5,350.00 | KRW 5,380.00 | KRW 5,230.00 | 49.58K |
| 2026-05-22 | KRW 5,350.00 | +3.48% | KRW 5,180.00 | KRW 5,380.00 | KRW 5,180.00 | 33.18K |