Green Optics Co., Ltd. (KOSDAQ:0015G0)
South Korea · Delayed Price · Currency is KRW 23,100
-1,600 (-6.48%)
At close: May 20, 2026
Green Optics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 35,650.00 | 35,850.00 | 33,000.00 | 34,550.00 | 34,550.00 | -1.43% | 306,673 |
| May 4, 2026 | 33,950.00 | 36,400.00 | 33,300.00 | 35,050.00 | 35,050.00 | 7.19% | 603,938 |
| Apr 30, 2026 | 33,200.00 | 34,000.00 | 32,350.00 | 32,700.00 | 32,700.00 | -1.51% | 163,238 |
| Apr 29, 2026 | 33,550.00 | 34,300.00 | 32,700.00 | 33,200.00 | 33,200.00 | -2.50% | 206,177 |
| Apr 28, 2026 | 35,800.00 | 36,500.00 | 33,800.00 | 34,050.00 | 34,050.00 | -4.35% | 300,905 |
| Apr 27, 2026 | 35,050.00 | 36,050.00 | 34,100.00 | 35,600.00 | 35,600.00 | 2.15% | 329,479 |
| 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% | 565,293 |
| 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% | 600,298 |
| Apr 17, 2026 | 31,100.00 | 32,300.00 | 30,650.00 | 31,550.00 | 31,550.00 | 1.94% | 274,576 |
| Apr 16, 2026 | 32,200.00 | 32,400.00 | 30,850.00 | 30,950.00 | 30,950.00 | -2.98% | 235,859 |
| 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% | 359,363 |
| 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% | 187,355 |
| Apr 9, 2026 | 30,400.00 | 30,500.00 | 28,700.00 | 29,050.00 | 29,050.00 | -4.44% | 190,989 |
| Apr 8, 2026 | 29,550.00 | 30,600.00 | 29,050.00 | 30,400.00 | 30,400.00 | 7.61% | 245,145 |
| 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% | 134,232 |
| Apr 2, 2026 | 32,050.00 | 32,200.00 | 28,350.00 | 28,700.00 | 28,700.00 | -9.32% | 351,904 |
| Apr 1, 2026 | 31,050.00 | 32,500.00 | 30,650.00 | 31,650.00 | 31,650.00 | 6.57% | 241,984 |
| Mar 31, 2026 | 31,100.00 | 31,700.00 | 29,500.00 | 29,700.00 | 29,700.00 | -5.71% | 196,988 |
| 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% | 198,575 |
| Mar 26, 2026 | 36,400.00 | 37,000.00 | 34,300.00 | 34,750.00 | 34,750.00 | -3.20% | 245,703 |
| Mar 25, 2026 | 34,250.00 | 37,000.00 | 33,100.00 | 35,900.00 | 35,900.00 | 5.12% | 575,792 |
| Mar 24, 2026 | 32,800.00 | 34,200.00 | 31,700.00 | 34,150.00 | 34,150.00 | 10.16% | 341,927 |
| Mar 23, 2026 | 33,400.00 | 33,400.00 | 31,000.00 | 31,000.00 | 31,000.00 | -10.01% | 280,094 |
| Mar 20, 2026 | 34,100.00 | 35,000.00 | 33,100.00 | 34,450.00 | 34,450.00 | 1.17% | 303,195 |
| Mar 19, 2026 | 35,750.00 | 36,800.00 | 33,900.00 | 34,050.00 | 34,050.00 | -6.07% | 373,019 |
| Mar 18, 2026 | 37,800.00 | 38,450.00 | 35,950.00 | 36,250.00 | 36,250.00 | -1.23% | 423,196 |
| Mar 17, 2026 | 39,000.00 | 39,300.00 | 36,500.00 | 36,700.00 | 36,700.00 | -3.29% | 395,740 |
| 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% | 365,317 |
| 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% | 1,013,829 |
| Mar 10, 2026 | 40,300.00 | 40,300.00 | 37,700.00 | 38,150.00 | 38,150.00 | 1.60% | 661,965 |