Green Optics Co., Ltd. (KOSDAQ:0015G0)
South Korea · Delayed Price · Currency is KRW 28,150
+350 (1.26%)
At close: Jan 19, 2026
Green Optics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 16,060.00 | 17,150.00 | 15,420.00 | 17,010.00 | 17,010.00 | 7.45% | 1,178,798 |
| Jan 2, 2026 | 15,350.00 | 16,400.00 | 15,150.00 | 15,830.00 | 15,830.00 | 3.13% | 450,944 |
| Dec 30, 2025 | 16,000.00 | 16,450.00 | 15,230.00 | 15,350.00 | 15,350.00 | -4.66% | 498,246 |
| Dec 29, 2025 | 14,800.00 | 16,950.00 | 14,340.00 | 16,100.00 | 16,100.00 | 8.78% | 2,079,390 |
| Dec 26, 2025 | 15,650.00 | 15,680.00 | 14,800.00 | 14,800.00 | 14,800.00 | -5.67% | 440,613 |
| Dec 24, 2025 | 15,860.00 | 16,280.00 | 15,110.00 | 15,690.00 | 15,690.00 | -0.06% | 529,466 |
| Dec 23, 2025 | 17,860.00 | 17,860.00 | 15,670.00 | 15,700.00 | 15,700.00 | -9.51% | 899,051 |
| Dec 22, 2025 | 15,880.00 | 17,970.00 | 15,750.00 | 17,350.00 | 17,350.00 | 10.16% | 2,491,915 |
| Dec 19, 2025 | 14,810.00 | 17,580.00 | 14,560.00 | 15,750.00 | 15,750.00 | 6.92% | 2,976,493 |
| Dec 18, 2025 | 14,170.00 | 15,580.00 | 13,870.00 | 14,730.00 | 14,730.00 | 3.73% | 1,764,477 |
| Dec 17, 2025 | 15,500.00 | 15,500.00 | 13,960.00 | 14,200.00 | 14,200.00 | -12.72% | 1,748,652 |
| Dec 16, 2025 | 17,290.00 | 17,300.00 | 16,180.00 | 16,270.00 | 16,270.00 | -6.22% | 326,865 |
| Dec 15, 2025 | 18,120.00 | 18,210.00 | 17,330.00 | 17,350.00 | 17,350.00 | -4.20% | 292,878 |
| Dec 12, 2025 | 18,920.00 | 18,950.00 | 18,100.00 | 18,110.00 | 18,110.00 | -4.28% | 343,136 |
| Dec 11, 2025 | 19,000.00 | 19,410.00 | 18,500.00 | 18,920.00 | 18,920.00 | 0.05% | 280,591 |
| Dec 10, 2025 | 19,200.00 | 19,490.00 | 18,860.00 | 18,910.00 | 18,910.00 | -1.87% | 280,959 |
| Dec 9, 2025 | 19,880.00 | 19,880.00 | 19,140.00 | 19,270.00 | 19,270.00 | -3.17% | 351,041 |
| Dec 8, 2025 | 20,200.00 | 21,000.00 | 19,900.00 | 19,900.00 | 19,900.00 | -1.00% | 577,529 |
| Dec 5, 2025 | 21,250.00 | 21,250.00 | 20,050.00 | 20,100.00 | 20,100.00 | -5.19% | 593,998 |
| Dec 4, 2025 | 20,250.00 | 22,650.00 | 20,000.00 | 21,200.00 | 21,200.00 | 6.00% | 2,468,294 |
| Dec 3, 2025 | 19,950.00 | 20,700.00 | 19,800.00 | 20,000.00 | 20,000.00 | - | 682,680 |
| Dec 2, 2025 | 18,820.00 | 20,950.00 | 18,820.00 | 20,000.00 | 20,000.00 | -2.44% | 1,097,686 |
| Dec 1, 2025 | 21,400.00 | 22,400.00 | 20,450.00 | 20,500.00 | 20,500.00 | -5.09% | 834,872 |
| Nov 28, 2025 | 22,700.00 | 22,750.00 | 21,500.00 | 21,600.00 | 21,600.00 | -5.26% | 677,481 |
| Nov 27, 2025 | 23,850.00 | 24,800.00 | 22,550.00 | 22,800.00 | 22,800.00 | -4.40% | 1,588,399 |
| Nov 26, 2025 | 23,050.00 | 24,900.00 | 22,750.00 | 23,850.00 | 23,850.00 | 9.40% | 3,145,461 |
| Nov 25, 2025 | 21,900.00 | 24,500.00 | 21,700.00 | 21,800.00 | 21,800.00 | 1.87% | 2,767,457 |
| Nov 24, 2025 | 21,000.00 | 22,250.00 | 19,640.00 | 21,400.00 | 21,400.00 | 1.90% | 1,117,167 |
| Nov 21, 2025 | 23,550.00 | 25,050.00 | 20,500.00 | 21,000.00 | 21,000.00 | -14.81% | 1,499,476 |
| Nov 20, 2025 | 25,950.00 | 27,600.00 | 23,900.00 | 24,650.00 | 24,650.00 | -3.14% | 5,128,001 |
| Nov 19, 2025 | 23,000.00 | 27,450.00 | 22,800.00 | 25,450.00 | 25,450.00 | 7.84% | 11,353,580 |
| Nov 18, 2025 | 20,300.00 | 26,350.00 | 18,900.00 | 23,600.00 | 23,600.00 | 3.28% | 17,323,660 |