Green Optics Co., Ltd. (KOSDAQ:0015G0)
South Korea · Delayed Price · Currency is KRW 15,200
-870 (-5.41%)
At close: Jul 20, 2026
Green Optics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 16,060.00 | 16,380.00 | 14,800.00 | 15,200.00 | 15,200.00 | -5.41% | 63,018 |
| Jul 16, 2026 | 17,510.00 | 17,910.00 | 15,940.00 | 16,070.00 | 16,070.00 | -9.52% | 102,403 |
| Jul 15, 2026 | 14,960.00 | 18,200.00 | 14,960.00 | 17,760.00 | 17,760.00 | 19.19% | 176,650 |
| Jul 14, 2026 | 14,310.00 | 15,400.00 | 14,310.00 | 14,900.00 | 14,900.00 | 2.05% | 68,841 |
| Jul 13, 2026 | 16,250.00 | 16,890.00 | 14,500.00 | 14,600.00 | 14,600.00 | -11.57% | 94,544 |
| Jul 10, 2026 | 14,750.00 | 16,980.00 | 14,700.00 | 16,510.00 | 16,510.00 | 13.00% | 92,608 |
| Jul 9, 2026 | 14,530.00 | 15,580.00 | 14,400.00 | 14,610.00 | 14,610.00 | -0.75% | 46,201 |
| Jul 8, 2026 | 15,360.00 | 15,640.00 | 13,850.00 | 14,720.00 | 14,720.00 | -4.17% | 61,611 |
| Jul 7, 2026 | 16,040.00 | 16,200.00 | 15,000.00 | 15,360.00 | 15,360.00 | -3.94% | 46,708 |
| Jul 6, 2026 | 16,950.00 | 17,340.00 | 15,630.00 | 15,990.00 | 15,990.00 | -5.66% | 51,352 |
| Jul 3, 2026 | 15,740.00 | 17,290.00 | 14,890.00 | 16,950.00 | 16,950.00 | 7.69% | 110,942 |
| Jul 2, 2026 | 17,900.00 | 17,900.00 | 15,740.00 | 15,740.00 | 15,740.00 | -14.32% | 108,395 |
| Jul 1, 2026 | 17,800.00 | 18,600.00 | 16,810.00 | 18,370.00 | 18,370.00 | 8.19% | 125,092 |
| Jun 30, 2026 | 17,700.00 | 17,710.00 | 16,310.00 | 16,980.00 | 16,980.00 | -2.97% | 86,571 |
| Jun 29, 2026 | 14,230.00 | 17,810.00 | 14,230.00 | 17,500.00 | 17,500.00 | 22.98% | 203,689 |
| Jun 26, 2026 | 15,000.00 | 15,010.00 | 13,530.00 | 14,230.00 | 14,230.00 | -5.20% | 135,363 |
| Jun 25, 2026 | 16,000.00 | 16,080.00 | 14,900.00 | 15,010.00 | 15,010.00 | -5.00% | 94,227 |
| Jun 24, 2026 | 15,100.00 | 15,850.00 | 14,500.00 | 15,800.00 | 15,800.00 | 4.64% | 111,761 |
| Jun 23, 2026 | 16,800.00 | 16,950.00 | 15,100.00 | 15,100.00 | 15,100.00 | -10.60% | 157,765 |
| Jun 22, 2026 | 17,400.00 | 17,750.00 | 16,540.00 | 16,890.00 | 16,890.00 | -2.93% | 82,730 |
| Jun 19, 2026 | 18,500.00 | 19,000.00 | 17,050.00 | 17,400.00 | 17,400.00 | -6.05% | 163,570 |
| Jun 18, 2026 | 19,980.00 | 20,450.00 | 18,440.00 | 18,520.00 | 18,520.00 | -7.26% | 144,216 |
| Jun 17, 2026 | 19,180.00 | 20,600.00 | 18,520.00 | 19,970.00 | 19,970.00 | 4.12% | 166,441 |
| Jun 16, 2026 | 18,950.00 | 21,150.00 | 18,950.00 | 19,180.00 | 19,180.00 | 2.62% | 178,317 |
| Jun 15, 2026 | 19,970.00 | 20,300.00 | 18,550.00 | 18,690.00 | 18,690.00 | -2.20% | 139,983 |
| Jun 12, 2026 | 19,600.00 | 19,860.00 | 18,880.00 | 19,110.00 | 19,110.00 | 2.47% | 99,498 |
| Jun 11, 2026 | 18,550.00 | 18,860.00 | 17,710.00 | 18,650.00 | 18,650.00 | 0.54% | 102,866 |
| Jun 10, 2026 | 19,500.00 | 19,760.00 | 18,070.00 | 18,550.00 | 18,550.00 | -4.87% | 120,447 |
| Jun 9, 2026 | 17,520.00 | 21,150.00 | 17,520.00 | 19,500.00 | 19,500.00 | 8.21% | 194,209 |
| Jun 8, 2026 | 18,150.00 | 19,900.00 | 17,870.00 | 18,020.00 | 18,020.00 | -10.79% | 153,681 |
| Jun 5, 2026 | 21,700.00 | 21,900.00 | 19,620.00 | 20,200.00 | 20,200.00 | -6.91% | 112,879 |
| Jun 4, 2026 | 21,150.00 | 22,500.00 | 20,700.00 | 21,700.00 | 21,700.00 | 2.36% | 84,674 |
| Jun 2, 2026 | 21,900.00 | 22,100.00 | 20,000.00 | 21,200.00 | 21,200.00 | -4.93% | 217,979 |
| Jun 1, 2026 | 22,900.00 | 23,300.00 | 21,800.00 | 22,300.00 | 22,300.00 | -3.04% | 216,751 |
| May 29, 2026 | 24,500.00 | 24,900.00 | 22,550.00 | 23,000.00 | 23,000.00 | -4.96% | 187,254 |
| May 28, 2026 | 25,400.00 | 26,200.00 | 23,300.00 | 24,200.00 | 24,200.00 | -4.72% | 156,503 |
| May 27, 2026 | 27,050.00 | 27,350.00 | 24,850.00 | 25,400.00 | 25,400.00 | -5.05% | 209,543 |
| May 26, 2026 | 28,350.00 | 28,750.00 | 26,350.00 | 26,750.00 | 26,750.00 | -2.55% | 370,348 |
| May 22, 2026 | 25,050.00 | 27,650.00 | 24,850.00 | 27,450.00 | 27,450.00 | 12.04% | 375,018 |
| May 21, 2026 | 23,700.00 | 27,000.00 | 23,650.00 | 24,500.00 | 24,500.00 | 6.06% | 466,723 |
| May 20, 2026 | 23,300.00 | 24,650.00 | 22,300.00 | 23,100.00 | 23,100.00 | -6.48% | 210,935 |
| May 19, 2026 | 27,350.00 | 27,450.00 | 23,750.00 | 24,700.00 | 24,700.00 | -9.69% | 343,716 |
| May 18, 2026 | 25,100.00 | 29,450.00 | 22,600.00 | 27,350.00 | 27,350.00 | 5.60% | 688,585 |
| May 15, 2026 | 28,200.00 | 28,400.00 | 25,400.00 | 25,900.00 | 25,900.00 | -8.16% | 222,941 |
| May 14, 2026 | 29,000.00 | 29,700.00 | 27,200.00 | 28,200.00 | 28,200.00 | -2.76% | 188,653 |
| May 13, 2026 | 29,500.00 | 29,625.00 | 28,500.00 | 29,000.00 | 29,000.00 | -1.86% | 140,590 |
| May 12, 2026 | 31,900.00 | 32,500.00 | 28,700.00 | 29,550.00 | 29,550.00 | -6.04% | 280,004 |
| May 11, 2026 | 31,200.00 | 32,600.00 | 30,450.00 | 31,450.00 | 31,450.00 | 1.62% | 249,458 |
| May 8, 2026 | 31,850.00 | 32,150.00 | 30,250.00 | 30,950.00 | 30,950.00 | -2.83% | 278,474 |
| May 7, 2026 | 34,550.00 | 34,550.00 | 31,800.00 | 31,850.00 | 31,850.00 | -7.81% | 318,464 |