Green Optics Co., Ltd. (KOSDAQ:0015G0)
South Korea · Delayed Price · Currency is KRW 15,280
+700 (4.80%)
At close: Oct 1, 2026
Green Optics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 14,580.00 | 15,310.00 | 14,000.00 | 15,280.00 | 15,280.00 | 4.80% | 71,516 |
| Sep 30, 2026 | 14,680.00 | 14,990.00 | 14,100.00 | 14,580.00 | 14,580.00 | -0.68% | 41,939 |
| Sep 29, 2026 | 15,160.00 | 15,530.00 | 13,800.00 | 14,680.00 | 14,680.00 | -2.46% | 65,519 |
| Sep 28, 2026 | 14,790.00 | 15,230.00 | 14,450.00 | 15,050.00 | 15,050.00 | 3.29% | 75,642 |
| Sep 23, 2026 | 14,210.00 | 14,880.00 | 14,140.00 | 14,570.00 | 14,570.00 | 2.75% | 39,092 |
| Sep 22, 2026 | 14,800.00 | 14,800.00 | 14,050.00 | 14,180.00 | 14,180.00 | -1.53% | 54,333 |
| Sep 21, 2026 | 14,500.00 | 14,800.00 | 14,220.00 | 14,400.00 | 14,400.00 | -2.11% | 32,092 |
| Sep 18, 2026 | 15,000.00 | 15,070.00 | 14,670.00 | 14,710.00 | 14,710.00 | -0.47% | 47,451 |
| Sep 17, 2026 | 14,030.00 | 15,120.00 | 14,030.00 | 14,780.00 | 14,780.00 | 5.50% | 108,255 |
| Sep 16, 2026 | 14,000.00 | 14,020.00 | 13,570.00 | 14,010.00 | 14,010.00 | 0.57% | 24,296 |
| Sep 15, 2026 | 13,900.00 | 14,250.00 | 13,590.00 | 13,930.00 | 13,930.00 | -0.14% | 23,118 |
| Sep 14, 2026 | 13,920.00 | 14,160.00 | 13,550.00 | 13,950.00 | 13,950.00 | 0.22% | 27,497 |
| Sep 11, 2026 | 14,320.00 | 14,360.00 | 13,800.00 | 13,920.00 | 13,920.00 | -4.53% | 52,002 |
| Sep 10, 2026 | 14,650.00 | 14,740.00 | 14,030.00 | 14,580.00 | 14,580.00 | -0.48% | 42,355 |
| Sep 9, 2026 | 14,280.00 | 14,880.00 | 14,100.00 | 14,650.00 | 14,650.00 | 2.66% | 30,912 |
| Sep 8, 2026 | 14,060.00 | 15,250.00 | 14,060.00 | 14,270.00 | 14,270.00 | 1.57% | 68,768 |
| Sep 7, 2026 | 14,300.00 | 14,630.00 | 14,050.00 | 14,050.00 | 14,050.00 | -0.21% | 22,395 |
| Sep 4, 2026 | 13,500.00 | 14,260.00 | 13,500.00 | 14,080.00 | 14,080.00 | 4.61% | 29,953 |
| Sep 3, 2026 | 14,030.00 | 14,310.00 | 13,310.00 | 13,460.00 | 13,460.00 | -3.86% | 31,694 |
| Sep 2, 2026 | 14,300.00 | 14,680.00 | 13,900.00 | 14,000.00 | 14,000.00 | -4.76% | 33,420 |
| Sep 1, 2026 | 14,710.00 | 14,800.00 | 14,320.00 | 14,700.00 | 14,700.00 | -0.07% | 16,802 |
| Aug 31, 2026 | 14,700.00 | 14,810.00 | 14,000.00 | 14,710.00 | 14,710.00 | -0.07% | 21,975 |
| Aug 28, 2026 | 15,010.00 | 15,170.00 | 14,520.00 | 14,720.00 | 14,720.00 | -1.60% | 21,401 |
| Aug 27, 2026 | 14,550.00 | 14,960.00 | 14,460.00 | 14,960.00 | 14,960.00 | 4.32% | 40,174 |
| Aug 26, 2026 | 14,290.00 | 14,490.00 | 13,920.00 | 14,340.00 | 14,340.00 | 0.35% | 24,591 |
| Aug 25, 2026 | 14,100.00 | 14,370.00 | 13,100.00 | 14,290.00 | 14,290.00 | 2.29% | 41,223 |
| Aug 24, 2026 | 14,100.00 | 14,320.00 | 13,700.00 | 13,970.00 | 13,970.00 | -0.92% | 33,439 |
| Aug 21, 2026 | 15,240.00 | 15,240.00 | 13,910.00 | 14,100.00 | 14,100.00 | -7.90% | 44,056 |
| Aug 20, 2026 | 15,610.00 | 15,610.00 | 14,970.00 | 15,310.00 | 15,310.00 | 2.41% | 28,161 |
| Aug 19, 2026 | 15,380.00 | 16,380.00 | 14,800.00 | 14,950.00 | 14,950.00 | -4.72% | 35,004 |
| Aug 18, 2026 | 16,840.00 | 16,990.00 | 15,490.00 | 15,690.00 | 15,690.00 | -7.05% | 55,082 |
| Aug 14, 2026 | 16,620.00 | 17,360.00 | 16,310.00 | 16,880.00 | 16,880.00 | 1.81% | 60,890 |
| Aug 13, 2026 | 16,500.00 | 16,850.00 | 16,180.00 | 16,580.00 | 16,580.00 | 3.75% | 61,927 |
| Aug 12, 2026 | 16,000.00 | 16,200.00 | 15,680.00 | 15,980.00 | 15,980.00 | 0.06% | 30,428 |
| Aug 11, 2026 | 16,540.00 | 16,570.00 | 15,880.00 | 15,970.00 | 15,970.00 | -3.45% | 43,510 |
| Aug 10, 2026 | 16,300.00 | 16,600.00 | 15,830.00 | 16,540.00 | 16,540.00 | 6.03% | 97,764 |
| Aug 7, 2026 | 15,600.00 | 16,220.00 | 14,730.00 | 15,600.00 | 15,600.00 | 1.23% | 77,242 |
| Aug 6, 2026 | 15,490.00 | 15,990.00 | 14,720.00 | 15,410.00 | 15,410.00 | -0.58% | 71,340 |
| Aug 5, 2026 | 15,300.00 | 15,620.00 | 14,850.00 | 15,500.00 | 15,500.00 | 4.66% | 67,212 |
| Aug 4, 2026 | 13,300.00 | 15,330.00 | 13,300.00 | 14,810.00 | 14,810.00 | 11.69% | 105,080 |
| Aug 3, 2026 | 12,610.00 | 13,860.00 | 12,610.00 | 13,260.00 | 13,260.00 | 1.07% | 37,896 |
| Jul 31, 2026 | 11,920.00 | 13,350.00 | 11,810.00 | 13,120.00 | 13,120.00 | 14.09% | 84,495 |
| Jul 30, 2026 | 11,660.00 | 12,320.00 | 11,000.00 | 11,500.00 | 11,500.00 | -1.29% | 111,664 |
| Jul 29, 2026 | 13,430.00 | 14,230.00 | 11,110.00 | 11,650.00 | 11,650.00 | -13.25% | 148,416 |
| Jul 28, 2026 | 14,540.00 | 14,650.00 | 13,350.00 | 13,430.00 | 13,430.00 | -10.17% | 95,174 |
| Jul 27, 2026 | 15,350.00 | 15,520.00 | 14,680.00 | 14,950.00 | 14,950.00 | -0.86% | 47,897 |
| Jul 24, 2026 | 15,730.00 | 15,830.00 | 14,860.00 | 15,080.00 | 15,080.00 | -6.28% | 64,210 |
| Jul 23, 2026 | 15,890.00 | 16,250.00 | 15,300.00 | 16,090.00 | 16,090.00 | 4.14% | 73,014 |
| Jul 22, 2026 | 16,500.00 | 16,840.00 | 15,430.00 | 15,450.00 | 15,450.00 | -1.90% | 104,560 |
| Jul 21, 2026 | 15,200.00 | 15,960.00 | 14,610.00 | 15,750.00 | 15,750.00 | 3.62% | 67,575 |