Green Optics Co., Ltd. (KOSDAQ:0015G0)
South Korea · Delayed Price · Currency is KRW 34,450
+400 (1.17%)
At close: Mar 20, 2026
Green Optics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 34,100.00 | 35,000.00 | 33,100.00 | 34,450.00 | 34,450.00 | 1.17% | 300,268 |
| Mar 19, 2026 | 35,750.00 | 36,800.00 | 33,900.00 | 34,050.00 | 34,050.00 | -6.07% | 369,485 |
| Mar 18, 2026 | 37,800.00 | 38,450.00 | 35,950.00 | 36,250.00 | 36,250.00 | -1.23% | 420,114 |
| Mar 17, 2026 | 39,000.00 | 39,300.00 | 36,500.00 | 36,700.00 | 36,700.00 | -3.29% | 390,464 |
| Mar 16, 2026 | 39,050.00 | 39,750.00 | 36,850.00 | 37,950.00 | 37,950.00 | -2.19% | 567,700 |
| Mar 13, 2026 | 39,500.00 | 40,150.00 | 38,150.00 | 38,800.00 | 38,800.00 | -4.67% | 358,340 |
| Mar 12, 2026 | 40,400.00 | 41,200.00 | 38,400.00 | 40,700.00 | 40,700.00 | 0.74% | 525,112 |
| Mar 11, 2026 | 38,800.00 | 42,700.00 | 38,550.00 | 40,400.00 | 40,400.00 | 5.90% | 1,008,220 |
| Mar 10, 2026 | 40,300.00 | 40,300.00 | 37,700.00 | 38,150.00 | 38,150.00 | 1.60% | 657,198 |
| Mar 9, 2026 | 39,950.00 | 43,150.00 | 36,200.00 | 37,550.00 | 37,550.00 | -9.19% | 690,340 |
| Mar 6, 2026 | 41,250.00 | 44,250.00 | 38,800.00 | 41,350.00 | 41,350.00 | 0.24% | 838,578 |
| Mar 5, 2026 | 38,050.00 | 41,975.00 | 36,950.00 | 41,250.00 | 41,250.00 | 21.68% | 1,162,748 |
| Mar 4, 2026 | 45,900.00 | 46,450.00 | 33,250.00 | 33,900.00 | 33,900.00 | -25.58% | 1,743,508 |
| Mar 3, 2026 | 43,450.00 | 49,600.00 | 43,200.00 | 45,550.00 | 45,550.00 | 9.23% | 4,176,118 |
| Feb 27, 2026 | 43,300.00 | 44,500.00 | 41,700.00 | 41,700.00 | 41,700.00 | -2.23% | 1,021,063 |
| Feb 26, 2026 | 42,650.00 | 44,450.00 | 40,500.00 | 42,650.00 | 42,650.00 | 0.24% | 1,423,574 |
| Feb 25, 2026 | 36,400.00 | 47,250.00 | 35,350.00 | 42,550.00 | 42,550.00 | 17.06% | 6,858,841 |
| Feb 24, 2026 | 33,950.00 | 38,650.00 | 31,950.00 | 36,350.00 | 36,350.00 | 7.07% | 1,651,835 |
| Feb 23, 2026 | 38,150.00 | 38,250.00 | 33,450.00 | 33,950.00 | 33,950.00 | -11.01% | 1,192,724 |
| Feb 20, 2026 | 38,800.00 | 39,300.00 | 38,000.00 | 38,150.00 | 38,150.00 | 0.13% | 630,122 |
| Feb 19, 2026 | 36,800.00 | 39,550.00 | 36,750.00 | 38,100.00 | 38,100.00 | -4.99% | 1,269,995 |
| Feb 13, 2026 | 39,000.00 | 41,700.00 | 38,900.00 | 40,100.00 | 40,100.00 | 1.39% | 814,687 |
| Feb 12, 2026 | 41,350.00 | 42,450.00 | 39,400.00 | 39,550.00 | 39,550.00 | -3.54% | 774,178 |
| Feb 11, 2026 | 38,500.00 | 44,050.00 | 38,150.00 | 41,000.00 | 41,000.00 | 3.40% | 1,797,843 |
| Feb 10, 2026 | 41,500.00 | 43,600.00 | 39,650.00 | 39,650.00 | 39,650.00 | -3.76% | 1,476,383 |
| Feb 9, 2026 | 39,000.00 | 45,400.00 | 36,300.00 | 41,200.00 | 41,200.00 | 10.75% | 5,316,583 |
| Feb 6, 2026 | 34,900.00 | 38,800.00 | 32,800.00 | 37,200.00 | 37,200.00 | 0.95% | 1,153,546 |
| Feb 5, 2026 | 37,800.00 | 39,700.00 | 36,800.00 | 36,850.00 | 36,850.00 | -5.51% | 760,050 |
| Feb 4, 2026 | 38,900.00 | 40,100.00 | 36,600.00 | 39,000.00 | 39,000.00 | 2.23% | 1,058,725 |
| Feb 3, 2026 | 36,800.00 | 38,850.00 | 35,700.00 | 38,150.00 | 38,150.00 | 7.77% | 1,488,268 |
| Feb 2, 2026 | 35,000.00 | 37,500.00 | 32,700.00 | 35,400.00 | 35,400.00 | 1.00% | 1,340,135 |
| Jan 30, 2026 | 34,350.00 | 36,750.00 | 33,150.00 | 35,050.00 | 35,050.00 | 3.09% | 1,148,371 |
| Jan 29, 2026 | 31,950.00 | 34,550.00 | 30,150.00 | 34,000.00 | 34,000.00 | 7.09% | 1,538,177 |
| Jan 28, 2026 | 32,500.00 | 32,650.00 | 30,900.00 | 31,750.00 | 31,750.00 | -0.31% | 558,789 |
| Jan 27, 2026 | 32,300.00 | 33,350.00 | 31,000.00 | 31,850.00 | 31,850.00 | -1.39% | 835,373 |
| Jan 26, 2026 | 31,000.00 | 32,450.00 | 28,000.00 | 32,300.00 | 32,300.00 | 4.19% | 1,221,190 |
| Jan 23, 2026 | 35,200.00 | 35,250.00 | 30,550.00 | 31,000.00 | 31,000.00 | -11.30% | 1,488,856 |
| Jan 22, 2026 | 37,950.00 | 38,200.00 | 34,050.00 | 34,950.00 | 34,950.00 | -6.92% | 1,842,962 |
| Jan 21, 2026 | 35,100.00 | 41,800.00 | 33,400.00 | 37,550.00 | 37,550.00 | 2.74% | 12,050,050 |
| Jan 20, 2026 | 30,150.00 | 36,550.00 | 30,050.00 | 36,550.00 | 36,550.00 | 29.84% | 6,955,655 |
| Jan 19, 2026 | 28,750.00 | 29,700.00 | 27,300.00 | 28,150.00 | 28,150.00 | 1.26% | 2,025,181 |
| Jan 16, 2026 | 27,400.00 | 29,050.00 | 26,650.00 | 27,800.00 | 27,800.00 | 6.31% | 2,836,678 |
| Jan 15, 2026 | 25,650.00 | 27,600.00 | 24,550.00 | 26,150.00 | 26,150.00 | 1.95% | 2,015,998 |
| Jan 14, 2026 | 26,850.00 | 29,500.00 | 25,400.00 | 25,650.00 | 25,650.00 | -3.57% | 3,848,734 |
| Jan 13, 2026 | 27,550.00 | 27,700.00 | 26,050.00 | 26,600.00 | 26,600.00 | -3.45% | 1,595,607 |
| Jan 12, 2026 | 23,750.00 | 29,000.00 | 23,750.00 | 27,550.00 | 27,550.00 | 16.99% | 8,694,613 |
| Jan 9, 2026 | 24,500.00 | 24,650.00 | 22,800.00 | 23,550.00 | 23,550.00 | -3.09% | 1,810,565 |
| Jan 8, 2026 | 23,550.00 | 25,450.00 | 22,950.00 | 24,300.00 | 24,300.00 | 6.11% | 6,202,153 |
| Jan 7, 2026 | 21,550.00 | 25,150.00 | 20,750.00 | 22,900.00 | 22,900.00 | 6.02% | 11,402,920 |
| Jan 6, 2026 | 16,840.00 | 22,050.00 | 16,580.00 | 21,600.00 | 21,600.00 | 26.98% | 11,358,486 |