GREEN LIFESCIENCE CO. LTD. 114450
KRX · South Korea · Process Industries
KRW 2,290.00+10.00 (+0.44%)
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 2,290.00 | +0.44% | KRW 2,255.00 | KRW 2,320.00 | KRW 2,255.00 | 52.37K |
| 2026-10-01 | KRW 2,280.00 | +3.17% | KRW 2,185.00 | KRW 2,280.00 | KRW 2,185.00 | 74.57K |
| 2026-09-30 | KRW 2,210.00 | -0.45% | KRW 2,205.00 | KRW 2,235.00 | KRW 2,165.00 | 57.16K |
| 2026-09-29 | KRW 2,220.00 | -1.55% | KRW 2,250.00 | KRW 2,255.00 | KRW 2,190.00 | 38.05K |
| 2026-09-28 | KRW 2,255.00 | +2.50% | KRW 2,205.00 | KRW 2,265.00 | KRW 2,195.00 | 61.93K |
| 2026-09-23 | KRW 2,200.00 | 0.00% | KRW 2,220.00 | KRW 2,240.00 | KRW 2,155.00 | 48.05K |
| 2026-09-22 | KRW 2,200.00 | +1.15% | KRW 2,185.00 | KRW 2,235.00 | KRW 2,160.00 | 37.15K |
| 2026-09-21 | KRW 2,175.00 | -1.81% | KRW 2,225.00 | KRW 2,290.00 | KRW 2,170.00 | 59.36K |
| 2026-09-18 | KRW 2,215.00 | +0.45% | KRW 2,205.00 | KRW 2,255.00 | KRW 2,205.00 | 40.27K |
| 2026-09-17 | KRW 2,205.00 | +0.68% | KRW 2,230.00 | KRW 2,230.00 | KRW 2,165.00 | 35.96K |
| 2026-09-16 | KRW 2,190.00 | -2.23% | KRW 2,240.00 | KRW 2,240.00 | KRW 2,185.00 | 39.71K |
| 2026-09-15 | KRW 2,240.00 | -2.18% | KRW 2,250.00 | KRW 2,310.00 | KRW 2,230.00 | 33.34K |
| 2026-09-14 | KRW 2,290.00 | +1.33% | KRW 2,290.00 | KRW 2,325.00 | KRW 2,215.00 | 63.74K |
| 2026-09-11 | KRW 2,260.00 | -1.09% | KRW 2,285.00 | KRW 2,300.00 | KRW 2,240.00 | 31.98K |
| 2026-09-10 | KRW 2,285.00 | +0.22% | KRW 2,265.00 | KRW 2,290.00 | KRW 2,230.00 | 30.21K |
| 2026-09-09 | KRW 2,280.00 | +0.22% | KRW 2,285.00 | KRW 2,285.00 | KRW 2,230.00 | 52.87K |
| 2026-09-08 | KRW 2,275.00 | -2.36% | KRW 2,310.00 | KRW 2,335.00 | KRW 2,260.00 | 68.37K |
| 2026-09-07 | KRW 2,330.00 | 0.00% | KRW 2,390.00 | KRW 2,390.00 | KRW 2,205.00 | 86.44K |
| 2026-09-04 | KRW 2,330.00 | -0.21% | KRW 2,350.00 | KRW 2,350.00 | KRW 2,280.00 | 55.08K |
| 2026-09-03 | KRW 2,335.00 | +3.32% | KRW 2,260.00 | KRW 2,450.00 | KRW 2,225.00 | 214.37K |
| 2026-09-02 | KRW 2,260.00 | -1.31% | KRW 2,290.00 | KRW 2,450.00 | KRW 2,240.00 | 192.43K |
| 2026-09-01 | KRW 2,290.00 | +2.92% | KRW 2,225.00 | KRW 2,310.00 | KRW 2,175.00 | 133.40K |
| 2026-08-31 | KRW 2,225.00 | -1.11% | KRW 2,230.00 | KRW 2,285.00 | KRW 2,160.00 | 116.17K |
| 2026-08-28 | KRW 2,250.00 | +3.21% | KRW 2,180.00 | KRW 2,270.00 | KRW 2,160.00 | 242.27K |
| 2026-08-27 | KRW 2,180.00 | -1.80% | KRW 2,215.00 | KRW 2,240.00 | KRW 2,160.00 | 99.33K |
| 2026-08-26 | KRW 2,220.00 | -1.33% | KRW 2,250.00 | KRW 2,280.00 | KRW 2,180.00 | 81.26K |
| 2026-08-25 | KRW 2,250.00 | +3.21% | KRW 2,140.00 | KRW 2,330.00 | KRW 2,075.00 | 309.94K |
| 2026-08-24 | KRW 2,180.00 | +4.06% | KRW 2,300.00 | KRW 2,485.00 | KRW 2,180.00 | 1.57M |
| 2026-08-21 | KRW 2,095.00 | -3.23% | KRW 2,110.00 | KRW 2,155.00 | KRW 2,015.00 | 98.57K |
| 2026-08-20 | KRW 2,165.00 | -1.14% | KRW 2,250.00 | KRW 2,295.00 | KRW 2,145.00 | 129.53K |
| 2026-08-19 | KRW 2,190.00 | -6.21% | KRW 2,260.00 | KRW 2,260.00 | KRW 2,145.00 | 120.16K |
| 2026-08-18 | KRW 2,335.00 | +3.32% | KRW 2,275.00 | KRW 2,405.00 | KRW 2,275.00 | 216.58K |
| 2026-08-14 | KRW 2,260.00 | -0.22% | KRW 2,290.00 | KRW 2,290.00 | KRW 2,180.00 | 85.57K |
| 2026-08-13 | KRW 2,265.00 | 0.00% | KRW 2,245.00 | KRW 2,285.00 | KRW 2,195.00 | 107.03K |
| 2026-08-12 | KRW 2,265.00 | -3.21% | KRW 2,320.00 | KRW 2,380.00 | KRW 2,245.00 | 126.59K |
| 2026-08-11 | KRW 2,340.00 | +2.18% | KRW 2,275.00 | KRW 2,360.00 | KRW 2,250.00 | 88.20K |
| 2026-08-10 | KRW 2,290.00 | 0.00% | KRW 2,255.00 | KRW 2,295.00 | KRW 2,140.00 | 114.22K |
| 2026-08-07 | KRW 2,290.00 | -0.87% | KRW 2,310.00 | KRW 2,315.00 | KRW 2,195.00 | 73.30K |
| 2026-08-06 | KRW 2,310.00 | -0.22% | KRW 2,380.00 | KRW 2,380.00 | KRW 2,250.00 | 56.94K |
| 2026-08-05 | KRW 2,315.00 | -0.64% | KRW 2,330.00 | KRW 2,360.00 | KRW 2,280.00 | 116.83K |
| 2026-08-04 | KRW 2,330.00 | +6.88% | KRW 2,155.00 | KRW 2,350.00 | KRW 2,155.00 | 156.10K |
| 2026-08-03 | KRW 2,180.00 | +2.59% | KRW 2,135.00 | KRW 2,240.00 | KRW 2,120.00 | 154.09K |
| 2026-07-31 | KRW 2,125.00 | -6.59% | KRW 2,275.00 | KRW 2,310.00 | KRW 2,100.00 | 233.50K |
| 2026-07-30 | KRW 2,275.00 | +4.60% | KRW 2,170.00 | KRW 2,290.00 | KRW 2,120.00 | 119.19K |
| 2026-07-29 | KRW 2,175.00 | -2.90% | KRW 2,240.00 | KRW 2,285.00 | KRW 2,070.00 | 296.29K |
| 2026-07-28 | KRW 2,240.00 | +1.59% | KRW 2,205.00 | KRW 2,285.00 | KRW 2,135.00 | 258.05K |
| 2026-07-27 | KRW 2,205.00 | +5.25% | KRW 2,055.00 | KRW 2,265.00 | KRW 2,040.00 | 286.20K |
| 2026-07-24 | KRW 2,095.00 | +0.24% | KRW 2,045.00 | KRW 2,100.00 | KRW 2,045.00 | 100.72K |
| 2026-07-23 | KRW 2,090.00 | +7.18% | KRW 1,980.00 | KRW 2,120.00 | KRW 1,967.00 | 144.33K |
| 2026-07-22 | KRW 1,950.00 | +1.09% | KRW 1,969.00 | KRW 1,999.00 | KRW 1,902.00 | 139.12K |
| 2026-07-21 | KRW 1,929.00 | -0.98% | KRW 1,929.00 | KRW 1,945.00 | KRW 1,873.00 | 95.45K |
| 2026-07-20 | KRW 1,948.00 | -4.28% | KRW 1,938.00 | KRW 2,000.00 | KRW 1,921.00 | 102.55K |
| 2026-07-16 | KRW 2,035.00 | +8.48% | KRW 1,909.00 | KRW 2,050.00 | KRW 1,876.00 | 177.74K |
| 2026-07-15 | KRW 1,876.00 | +2.74% | KRW 1,810.00 | KRW 1,910.00 | KRW 1,810.00 | 59.67K |
| 2026-07-14 | KRW 1,826.00 | -0.54% | KRW 1,836.00 | KRW 1,871.00 | KRW 1,790.00 | 123.54K |
| 2026-07-13 | KRW 1,836.00 | 0.00% | KRW 1,821.00 | KRW 1,917.00 | KRW 1,803.00 | 144.62K |
| 2026-07-10 | KRW 1,836.00 | +4.79% | KRW 1,728.00 | KRW 1,848.00 | KRW 1,728.00 | 108.27K |
| 2026-07-09 | KRW 1,752.00 | -1.68% | KRW 1,730.00 | KRW 1,810.00 | KRW 1,720.00 | 139.71K |
| 2026-07-08 | KRW 1,782.00 | -4.35% | KRW 1,859.00 | KRW 1,859.00 | KRW 1,770.00 | 81.82K |
| 2026-07-07 | KRW 1,863.00 | -0.05% | KRW 1,850.00 | KRW 1,897.00 | KRW 1,811.00 | 77.39K |
| 2026-07-06 | KRW 1,864.00 | -1.79% | KRW 1,898.00 | KRW 1,914.00 | KRW 1,821.00 | 101.58K |
| 2026-07-03 | KRW 1,898.00 | +3.15% | KRW 1,825.00 | KRW 1,898.00 | KRW 1,787.00 | 89.44K |
| 2026-07-02 | KRW 1,840.00 | -0.65% | KRW 1,848.00 | KRW 1,888.00 | KRW 1,813.00 | 124.78K |
| 2026-07-01 | KRW 1,852.00 | -0.86% | KRW 1,886.00 | KRW 1,950.00 | KRW 1,852.00 | 98.65K |
| 2026-06-30 | KRW 1,868.00 | 0.00% | KRW 1,868.00 | KRW 1,900.00 | KRW 1,831.00 | 124.45K |
| 2026-06-29 | KRW 1,868.00 | +8.16% | KRW 1,700.00 | KRW 1,888.00 | KRW 1,695.00 | 186.82K |
| 2026-06-26 | KRW 1,727.00 | -3.68% | KRW 1,777.00 | KRW 1,777.00 | KRW 1,673.00 | 256.71K |
| 2026-06-25 | KRW 1,793.00 | -1.32% | KRW 1,831.00 | KRW 1,959.00 | KRW 1,775.00 | 254.38K |
| 2026-06-24 | KRW 1,817.00 | -2.83% | KRW 1,840.00 | KRW 1,946.00 | KRW 1,799.00 | 204.02K |
| 2026-06-23 | KRW 1,870.00 | -3.51% | KRW 1,900.00 | KRW 1,998.00 | KRW 1,783.00 | 255.17K |
| 2026-06-22 | KRW 1,938.00 | -3.00% | KRW 1,986.00 | KRW 2,040.00 | KRW 1,910.00 | 239.89K |
| 2026-06-19 | KRW 1,998.00 | -7.71% | KRW 2,150.00 | KRW 2,195.00 | KRW 1,920.00 | 404.40K |
| 2026-06-18 | KRW 2,165.00 | -4.20% | KRW 2,260.00 | KRW 2,280.00 | KRW 2,155.00 | 209.16K |
| 2026-06-17 | KRW 2,260.00 | +5.12% | KRW 2,170.00 | KRW 2,550.00 | KRW 2,110.00 | 1.84M |
| 2026-06-16 | KRW 2,150.00 | +0.70% | KRW 2,150.00 | KRW 2,170.00 | KRW 2,075.00 | 136.50K |
| 2026-06-15 | KRW 2,135.00 | +1.67% | KRW 2,165.00 | KRW 2,270.00 | KRW 2,110.00 | 176.13K |
| 2026-06-12 | KRW 2,100.00 | -0.47% | KRW 2,140.00 | KRW 2,195.00 | KRW 2,090.00 | 204.85K |
| 2026-06-11 | KRW 2,110.00 | +2.18% | KRW 2,005.00 | KRW 2,110.00 | KRW 2,005.00 | 157.43K |
| 2026-06-10 | KRW 2,065.00 | -4.18% | KRW 2,135.00 | KRW 2,165.00 | KRW 2,030.00 | 1.23K |
| 2026-06-09 | KRW 2,155.00 | +2.13% | KRW 2,075.00 | KRW 2,200.00 | KRW 2,075.00 | 247.73K |
| 2026-06-08 | KRW 2,110.00 | -10.40% | KRW 2,160.00 | KRW 2,230.00 | KRW 2,070.00 | 631.41K |
| 2026-06-05 | KRW 2,355.00 | -1.67% | KRW 2,375.00 | KRW 2,465.00 | KRW 2,315.00 | 502.84K |
| 2026-06-04 | KRW 2,395.00 | -1.44% | KRW 2,365.00 | KRW 2,475.00 | KRW 2,325.00 | 333.56K |
| 2026-06-02 | KRW 2,430.00 | -4.89% | KRW 2,505.00 | KRW 2,545.00 | KRW 2,355.00 | 638.00K |
| 2026-06-01 | KRW 2,555.00 | -7.09% | KRW 2,680.00 | KRW 2,745.00 | KRW 2,550.00 | 590.02K |
| 2026-05-29 | KRW 2,750.00 | -4.18% | KRW 2,880.00 | KRW 2,945.00 | KRW 2,670.00 | 763.31K |
| 2026-05-28 | KRW 2,870.00 | -11.96% | KRW 3,210.00 | KRW 3,220.00 | KRW 2,850.00 | 1.91M |
| 2026-05-27 | KRW 3,260.00 | +8.13% | KRW 3,055.00 | KRW 3,530.00 | KRW 2,960.00 | 10.59M |
| 2026-05-26 | KRW 3,015.00 | +0.50% | KRW 2,995.00 | KRW 3,245.00 | KRW 2,925.00 | 1.49M |
| 2026-05-22 | KRW 3,000.00 | +4.17% | KRW 2,880.00 | KRW 3,050.00 | KRW 2,880.00 | 901.56K |