GnBS eco Co.,Ltd 382800
KRX · South Korea · Producer Manufacturing
KRW 6,400.00+240.00 (+3.90%)
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 6,400.00 | +3.90% | KRW 6,300.00 | KRW 6,650.00 | KRW 6,240.00 | 2.27M |
| 2026-10-01 | KRW 6,160.00 | +3.18% | KRW 5,940.00 | KRW 6,160.00 | KRW 5,790.00 | 2.17M |
| 2026-09-30 | KRW 5,970.00 | +11.80% | KRW 5,430.00 | KRW 5,970.00 | KRW 5,430.00 | 3.48M |
| 2026-09-29 | KRW 5,340.00 | +0.95% | KRW 5,240.00 | KRW 5,360.00 | KRW 5,170.00 | 688.78K |
| 2026-09-28 | KRW 5,290.00 | +0.76% | KRW 5,170.00 | KRW 5,520.00 | KRW 5,160.00 | 755.12K |
| 2026-09-23 | KRW 5,250.00 | +1.74% | KRW 5,200.00 | KRW 5,260.00 | KRW 5,060.00 | 502.04K |
| 2026-09-22 | KRW 5,160.00 | -3.55% | KRW 5,460.00 | KRW 5,470.00 | KRW 5,110.00 | 691.10K |
| 2026-09-21 | KRW 5,350.00 | +3.88% | KRW 5,150.00 | KRW 5,470.00 | KRW 4,995.00 | 1.06M |
| 2026-09-18 | KRW 5,150.00 | +1.18% | KRW 5,180.00 | KRW 5,210.00 | KRW 5,050.00 | 397.05K |
| 2026-09-17 | KRW 5,090.00 | 0.00% | KRW 5,060.00 | KRW 5,160.00 | KRW 4,955.00 | 450.49K |
| 2026-09-16 | KRW 5,090.00 | +4.95% | KRW 4,845.00 | KRW 5,130.00 | KRW 4,745.00 | 535.68K |
| 2026-09-15 | KRW 4,850.00 | -0.10% | KRW 4,815.00 | KRW 4,980.00 | KRW 4,710.00 | 377.35K |
| 2026-09-14 | KRW 4,855.00 | -2.12% | KRW 4,900.00 | KRW 4,975.00 | KRW 4,805.00 | 437.07K |
| 2026-09-11 | KRW 4,960.00 | -3.88% | KRW 5,080.00 | KRW 5,130.00 | KRW 4,945.00 | 525.70K |
| 2026-09-10 | KRW 5,160.00 | +1.38% | KRW 5,090.00 | KRW 5,230.00 | KRW 5,020.00 | 839.16K |
| 2026-09-09 | KRW 5,090.00 | +1.60% | KRW 5,120.00 | KRW 5,300.00 | KRW 5,040.00 | 856.15K |
| 2026-09-08 | KRW 5,010.00 | -1.38% | KRW 5,150.00 | KRW 5,270.00 | KRW 5,000.00 | 1.08M |
| 2026-09-07 | KRW 5,080.00 | +1.80% | KRW 5,120.00 | KRW 5,180.00 | KRW 4,995.00 | 894.51K |
| 2026-09-04 | KRW 4,990.00 | +5.27% | KRW 4,800.00 | KRW 5,050.00 | KRW 4,775.00 | 414.27K |
| 2026-09-03 | KRW 4,740.00 | -4.53% | KRW 5,100.00 | KRW 5,100.00 | KRW 4,665.00 | 598.45K |
| 2026-09-02 | KRW 4,965.00 | -2.46% | KRW 4,950.00 | KRW 5,150.00 | KRW 4,865.00 | 503.55K |
| 2026-09-01 | KRW 5,090.00 | -4.68% | KRW 5,360.00 | KRW 5,360.00 | KRW 5,060.00 | 615.38K |
| 2026-08-31 | KRW 5,340.00 | +1.14% | KRW 5,200.00 | KRW 5,400.00 | KRW 5,070.00 | 875.13K |
| 2026-08-28 | KRW 5,280.00 | +2.13% | KRW 5,600.00 | KRW 5,640.00 | KRW 5,170.00 | 1.36M |
| 2026-08-27 | KRW 5,170.00 | +0.58% | KRW 5,240.00 | KRW 5,380.00 | KRW 5,100.00 | 584.53K |
| 2026-08-26 | KRW 5,140.00 | -3.02% | KRW 5,250.00 | KRW 5,280.00 | KRW 4,990.00 | 509.99K |
| 2026-08-25 | KRW 5,300.00 | +2.91% | KRW 5,050.00 | KRW 5,300.00 | KRW 4,880.00 | 535.20K |
| 2026-08-24 | KRW 5,150.00 | -0.39% | KRW 5,170.00 | KRW 5,290.00 | KRW 5,050.00 | 435.69K |
| 2026-08-21 | KRW 5,170.00 | -7.18% | KRW 5,430.00 | KRW 5,430.00 | KRW 5,070.00 | 826.52K |
| 2026-08-20 | KRW 5,570.00 | +0.91% | KRW 5,600.00 | KRW 5,660.00 | KRW 5,420.00 | 803.14K |
| 2026-08-19 | KRW 5,520.00 | -6.12% | KRW 5,600.00 | KRW 5,780.00 | KRW 5,460.00 | 1.12M |
| 2026-08-18 | KRW 5,880.00 | -6.37% | KRW 6,100.00 | KRW 6,320.00 | KRW 5,780.00 | 1.58M |
| 2026-08-14 | KRW 6,280.00 | +5.72% | KRW 6,150.00 | KRW 6,500.00 | KRW 6,000.00 | 2.38M |
| 2026-08-13 | KRW 5,940.00 | +2.06% | KRW 6,000.00 | KRW 6,090.00 | KRW 5,760.00 | 1.92M |
| 2026-08-12 | KRW 5,820.00 | +4.68% | KRW 5,870.00 | KRW 6,150.00 | KRW 5,600.00 | 2.75M |
| 2026-08-11 | KRW 5,560.00 | +16.56% | KRW 4,750.00 | KRW 5,670.00 | KRW 4,710.00 | 2.26M |
| 2026-08-10 | KRW 4,770.00 | +5.30% | KRW 4,570.00 | KRW 4,780.00 | KRW 4,500.00 | 540.11K |
| 2026-08-07 | KRW 4,530.00 | -1.95% | KRW 4,645.00 | KRW 4,775.00 | KRW 4,490.00 | 201.00K |
| 2026-08-06 | KRW 4,620.00 | -0.96% | KRW 4,665.00 | KRW 4,710.00 | KRW 4,465.00 | 190.05K |
| 2026-08-05 | KRW 4,665.00 | +4.60% | KRW 4,545.00 | KRW 4,850.00 | KRW 4,455.00 | 335.93K |
| 2026-08-04 | KRW 4,460.00 | +6.70% | KRW 4,210.00 | KRW 4,470.00 | KRW 4,210.00 | 234.76K |
| 2026-08-03 | KRW 4,180.00 | -0.95% | KRW 4,150.00 | KRW 4,345.00 | KRW 4,065.00 | 233.26K |
| 2026-07-31 | KRW 4,220.00 | +15.93% | KRW 3,880.00 | KRW 4,260.00 | KRW 3,860.00 | 419.38K |
| 2026-07-30 | KRW 3,640.00 | +1.82% | KRW 3,390.00 | KRW 3,800.00 | KRW 3,390.00 | 324.30K |
| 2026-07-29 | KRW 3,575.00 | -6.17% | KRW 3,815.00 | KRW 3,920.00 | KRW 3,375.00 | 426.74K |
| 2026-07-28 | KRW 3,810.00 | -8.08% | KRW 4,000.00 | KRW 4,075.00 | KRW 3,765.00 | 319.35K |
| 2026-07-27 | KRW 4,145.00 | +0.73% | KRW 4,150.00 | KRW 4,225.00 | KRW 4,055.00 | 115.29K |
| 2026-07-24 | KRW 4,115.00 | -4.19% | KRW 4,255.00 | KRW 4,295.00 | KRW 4,065.00 | 274.75K |
| 2026-07-23 | KRW 4,295.00 | +6.31% | KRW 4,050.00 | KRW 4,345.00 | KRW 4,045.00 | 246.20K |
| 2026-07-22 | KRW 4,040.00 | +0.87% | KRW 4,100.00 | KRW 4,305.00 | KRW 4,000.00 | 184.65K |
| 2026-07-21 | KRW 4,005.00 | -0.99% | KRW 3,970.00 | KRW 4,090.00 | KRW 3,890.00 | 318.34K |
| 2026-07-20 | KRW 4,045.00 | -3.35% | KRW 4,070.00 | KRW 4,225.00 | KRW 3,955.00 | 222.92K |
| 2026-07-16 | KRW 4,185.00 | -5.85% | KRW 4,435.00 | KRW 4,435.00 | KRW 4,150.00 | 127.58K |
| 2026-07-15 | KRW 4,445.00 | +7.50% | KRW 4,230.00 | KRW 4,445.00 | KRW 4,230.00 | 237.18K |
| 2026-07-14 | KRW 4,135.00 | -3.39% | KRW 4,180.00 | KRW 4,400.00 | KRW 3,925.00 | 361.67K |
| 2026-07-13 | KRW 4,280.00 | -10.74% | KRW 4,725.00 | KRW 4,820.00 | KRW 4,280.00 | 318.77K |
| 2026-07-10 | KRW 4,795.00 | +8.00% | KRW 4,480.00 | KRW 4,910.00 | KRW 4,480.00 | 365.15K |
| 2026-07-09 | KRW 4,440.00 | +0.23% | KRW 4,430.00 | KRW 4,575.00 | KRW 4,350.00 | 136.66K |
| 2026-07-08 | KRW 4,430.00 | -2.42% | KRW 4,530.00 | KRW 4,650.00 | KRW 4,355.00 | 298.17K |
| 2026-07-07 | KRW 4,540.00 | -6.49% | KRW 4,850.00 | KRW 4,850.00 | KRW 4,450.00 | 304.13K |
| 2026-07-06 | KRW 4,855.00 | -2.22% | KRW 4,965.00 | KRW 5,080.00 | KRW 4,700.00 | 199.53K |
| 2026-07-03 | KRW 4,965.00 | +2.27% | KRW 4,855.00 | KRW 4,995.00 | KRW 4,615.00 | 410.55K |
| 2026-07-02 | KRW 4,855.00 | -4.43% | KRW 5,030.00 | KRW 5,070.00 | KRW 4,705.00 | 404.22K |
| 2026-07-01 | KRW 5,080.00 | +4.10% | KRW 4,885.00 | KRW 5,260.00 | KRW 4,750.00 | 448.36K |
| 2026-06-30 | KRW 4,880.00 | -2.79% | KRW 5,020.00 | KRW 5,140.00 | KRW 4,805.00 | 379.10K |
| 2026-06-29 | KRW 5,020.00 | +10.57% | KRW 4,640.00 | KRW 5,100.00 | KRW 4,560.00 | 473.16K |
| 2026-06-26 | KRW 4,540.00 | -7.25% | KRW 4,885.00 | KRW 4,925.00 | KRW 4,470.00 | 487.61K |
| 2026-06-25 | KRW 4,895.00 | -5.14% | KRW 5,210.00 | KRW 5,260.00 | KRW 4,850.00 | 365.12K |
| 2026-06-24 | KRW 5,160.00 | -0.77% | KRW 5,210.00 | KRW 5,320.00 | KRW 4,960.00 | 584.62K |
| 2026-06-23 | KRW 5,200.00 | -9.72% | KRW 5,760.00 | KRW 5,760.00 | KRW 5,160.00 | 496.94K |
| 2026-06-22 | KRW 5,760.00 | 0.00% | KRW 5,760.00 | KRW 5,950.00 | KRW 5,550.00 | 346.05K |
| 2026-06-19 | KRW 5,760.00 | -7.10% | KRW 6,150.00 | KRW 6,160.00 | KRW 5,600.00 | 859.95K |
| 2026-06-18 | KRW 6,200.00 | -2.67% | KRW 6,300.00 | KRW 6,390.00 | KRW 6,100.00 | 479.22K |
| 2026-06-17 | KRW 6,370.00 | -1.39% | KRW 6,400.00 | KRW 6,640.00 | KRW 6,200.00 | 365.73K |
| 2026-06-16 | KRW 6,460.00 | +2.70% | KRW 6,430.00 | KRW 6,770.00 | KRW 6,110.00 | 699.99K |
| 2026-06-15 | KRW 6,290.00 | -0.16% | KRW 6,420.00 | KRW 6,570.00 | KRW 6,110.00 | 399.69K |
| 2026-06-12 | KRW 6,300.00 | +1.61% | KRW 6,510.00 | KRW 6,550.00 | KRW 6,210.00 | 489.49K |
| 2026-06-11 | KRW 6,200.00 | +4.20% | KRW 5,930.00 | KRW 6,270.00 | KRW 5,640.00 | 583.70K |
| 2026-06-10 | KRW 5,950.00 | -12.11% | KRW 6,860.00 | KRW 6,920.00 | KRW 5,820.00 | 201 |
| 2026-06-09 | KRW 6,770.00 | +3.68% | KRW 6,880.00 | KRW 7,490.00 | KRW 6,460.00 | 2.85M |
| 2026-06-08 | KRW 6,530.00 | +2.19% | KRW 6,000.00 | KRW 6,750.00 | KRW 5,790.00 | 1.27M |
| 2026-06-05 | KRW 6,390.00 | -6.85% | KRW 6,780.00 | KRW 6,780.00 | KRW 6,290.00 | 716.99K |
| 2026-06-04 | KRW 6,860.00 | -1.72% | KRW 6,980.00 | KRW 7,380.00 | KRW 6,810.00 | 582.68K |
| 2026-06-02 | KRW 6,980.00 | -1.55% | KRW 6,910.00 | KRW 7,180.00 | KRW 6,600.00 | 1.18M |
| 2026-06-01 | KRW 7,090.00 | -4.96% | KRW 7,400.00 | KRW 7,400.00 | KRW 6,700.00 | 1.02M |
| 2026-05-29 | KRW 7,460.00 | -2.48% | KRW 7,650.00 | KRW 7,760.00 | KRW 7,110.00 | 899.72K |
| 2026-05-28 | KRW 7,650.00 | -4.38% | KRW 8,010.00 | KRW 8,100.00 | KRW 7,210.00 | 1.55M |
| 2026-05-27 | KRW 8,000.00 | -9.71% | KRW 8,940.00 | KRW 9,090.00 | KRW 7,990.00 | 1.19M |
| 2026-05-26 | KRW 8,860.00 | -3.49% | KRW 9,430.00 | KRW 9,570.00 | KRW 8,800.00 | 946.31K |
| 2026-05-22 | KRW 9,180.00 | +10.34% | KRW 8,500.00 | KRW 9,440.00 | KRW 8,500.00 | 1.85M |