Green Optics Co., Ltd. (KOSDAQ:0015G0)
South Korea · Delayed Price · Currency is KRW 33,200
-850 (-2.50%)
At close: Apr 29, 2026
Green Optics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 33,550.00 | 34,300.00 | 32,700.00 | 33,200.00 | 33,200.00 | -2.50% | 205,188 |
| Apr 28, 2026 | 35,800.00 | 36,500.00 | 33,800.00 | 34,050.00 | 34,050.00 | -4.35% | 297,595 |
| Apr 27, 2026 | 35,050.00 | 36,050.00 | 34,100.00 | 35,600.00 | 35,600.00 | 2.15% | 325,474 |
| Apr 24, 2026 | 35,000.00 | 36,300.00 | 34,300.00 | 34,850.00 | 34,850.00 | -0.14% | 332,491 |
| Apr 23, 2026 | 36,500.00 | 36,550.00 | 34,400.00 | 34,900.00 | 34,900.00 | -2.65% | 559,998 |
| Apr 22, 2026 | 33,300.00 | 38,350.00 | 32,550.00 | 35,850.00 | 35,850.00 | 8.47% | 2,377,844 |
| Apr 21, 2026 | 34,500.00 | 34,500.00 | 32,450.00 | 33,050.00 | 33,050.00 | -0.60% | 332,374 |
| Apr 20, 2026 | 31,650.00 | 34,200.00 | 29,700.00 | 33,250.00 | 33,250.00 | 5.39% | 595,598 |
| Apr 17, 2026 | 31,100.00 | 32,300.00 | 30,650.00 | 31,550.00 | 31,550.00 | 1.94% | 272,166 |
| Apr 16, 2026 | 32,200.00 | 32,400.00 | 30,850.00 | 30,950.00 | 30,950.00 | -2.98% | 233,795 |
| Apr 15, 2026 | 32,700.00 | 32,700.00 | 31,250.00 | 31,900.00 | 31,900.00 | 0.16% | 218,071 |
| Apr 14, 2026 | 31,450.00 | 33,250.00 | 31,100.00 | 31,850.00 | 31,850.00 | 3.92% | 358,239 |
| Apr 13, 2026 | 28,500.00 | 31,500.00 | 28,500.00 | 30,650.00 | 30,650.00 | 4.43% | 317,744 |
| Apr 10, 2026 | 29,100.00 | 30,200.00 | 28,500.00 | 29,350.00 | 29,350.00 | 1.03% | 186,866 |
| Apr 9, 2026 | 30,400.00 | 30,500.00 | 28,700.00 | 29,050.00 | 29,050.00 | -4.44% | 188,908 |
| Apr 8, 2026 | 29,550.00 | 30,600.00 | 29,050.00 | 30,400.00 | 30,400.00 | 7.61% | 243,605 |
| Apr 7, 2026 | 29,100.00 | 30,250.00 | 28,200.00 | 28,250.00 | 28,250.00 | -1.05% | 131,855 |
| Apr 6, 2026 | 29,400.00 | 29,800.00 | 27,800.00 | 28,550.00 | 28,550.00 | -3.06% | 179,742 |
| Apr 3, 2026 | 29,850.00 | 30,900.00 | 29,250.00 | 29,450.00 | 29,450.00 | 2.61% | 133,863 |
| Apr 2, 2026 | 32,050.00 | 32,200.00 | 28,350.00 | 28,700.00 | 28,700.00 | -9.32% | 349,448 |
| Apr 1, 2026 | 31,050.00 | 32,500.00 | 30,650.00 | 31,650.00 | 31,650.00 | 6.57% | 240,936 |
| Mar 31, 2026 | 31,100.00 | 31,700.00 | 29,500.00 | 29,700.00 | 29,700.00 | -5.71% | 195,810 |
| Mar 30, 2026 | 31,500.00 | 33,000.00 | 31,000.00 | 31,500.00 | 31,500.00 | -5.26% | 134,646 |
| Mar 27, 2026 | 34,000.00 | 34,650.00 | 32,050.00 | 33,250.00 | 33,250.00 | -4.32% | 197,841 |
| Mar 26, 2026 | 36,400.00 | 37,000.00 | 34,300.00 | 34,750.00 | 34,750.00 | -3.20% | 244,057 |
| Mar 25, 2026 | 34,250.00 | 37,000.00 | 33,100.00 | 35,900.00 | 35,900.00 | 5.12% | 573,398 |
| Mar 24, 2026 | 32,800.00 | 34,200.00 | 31,700.00 | 34,150.00 | 34,150.00 | 10.16% | 337,342 |
| Mar 23, 2026 | 33,400.00 | 33,400.00 | 31,000.00 | 31,000.00 | 31,000.00 | -10.01% | 277,246 |
| 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 |