Skip to main content
logo
GOODPEOPLE Co., Ltd. (KOSDAQ:033340)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,110.00
-10.00 (-0.47%)
Last updated: Oct 2, 2025, 9:00 AM KST

GOODPEOPLE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20251,953.002,000.001,873.001,960.001,960.00-7.11%5,882,343
Oct 2, 20252,070.002,145.002,010.002,110.002,110.00-0.47%5,348,794
Oct 1, 20252,160.002,190.002,050.002,120.002,120.006.00%8,488,445
Sep 30, 20252,120.002,125.001,973.002,000.002,000.00-7.83%4,860,705
Sep 29, 20252,250.002,320.002,170.002,170.002,170.00-1.81%3,871,296
Sep 26, 20252,185.002,310.002,175.002,210.002,210.00-3,523,173
Sep 25, 20252,295.002,350.002,175.002,210.002,210.00-2.64%4,522,318
Sep 24, 20252,360.002,420.002,245.002,270.002,270.00-8.28%7,206,878
Sep 23, 20252,400.002,490.002,205.002,475.002,475.007.14%18,589,130
Sep 22, 20252,110.002,365.002,090.002,310.002,310.0012.96%18,618,600
Sep 19, 20252,010.002,080.002,005.002,045.002,045.001.24%2,454,540
Sep 18, 20252,080.002,080.001,984.002,020.002,020.00-2.88%2,240,084
Sep 17, 20252,020.002,095.001,992.002,080.002,080.003.23%2,741,899
Sep 16, 20251,940.002,050.001,940.002,015.002,015.002.28%2,675,153
Sep 15, 20251,995.002,010.001,923.001,970.001,970.00-2.96%1,805,441
Sep 12, 20252,005.002,040.001,986.002,030.002,030.000.50%1,526,902
Sep 11, 20252,185.002,245.002,010.002,020.002,020.00-7.97%6,162,181
Sep 10, 20252,035.002,200.002,000.002,195.002,195.008.40%4,957,955
Sep 9, 20251,961.002,045.001,936.002,025.002,025.003.37%4,387,137
Sep 8, 20251,982.002,010.001,926.001,959.001,959.00-1.76%4,043,362
Sep 5, 20252,170.002,180.001,956.001,994.001,994.00-8.32%7,017,869
Sep 4, 20252,225.002,235.002,130.002,175.002,175.00-1.36%2,071,024
Sep 3, 20252,055.002,270.002,045.002,205.002,205.005.00%5,470,142
Sep 2, 20252,090.002,185.002,055.002,100.002,100.00-1.41%4,225,663
Sep 1, 20252,365.002,400.002,090.002,130.002,130.00-13.24%6,126,386
Aug 29, 20252,455.002,480.002,410.002,455.002,455.000.20%3,313,843
Aug 28, 20252,345.002,515.002,285.002,450.002,450.002.08%7,190,513
Aug 27, 20252,375.002,515.002,310.002,400.002,400.002.35%6,599,974
Aug 26, 20252,720.002,760.002,345.002,345.002,345.00-6.94%11,585,330
Aug 25, 20252,610.002,615.002,425.002,520.002,520.00-3.26%8,083,516
Aug 22, 20252,410.002,680.002,410.002,605.002,605.006.76%16,408,190
Aug 21, 20252,525.002,525.002,410.002,440.002,440.00-2.79%3,468,664
Aug 20, 20252,405.002,525.002,385.002,510.002,510.00-0.40%4,962,170
Aug 19, 20252,490.002,630.002,465.002,520.002,520.00-1.75%5,379,039
Aug 18, 20252,525.002,620.002,440.002,565.002,565.00-1.72%7,813,438
Aug 14, 20252,610.002,785.002,570.002,610.002,610.00-5.26%16,078,490
Aug 13, 20252,665.002,925.002,645.002,755.002,755.004.16%37,838,360
Aug 12, 20252,275.002,855.002,255.002,645.002,645.0015.00%109,097,500
Aug 11, 20252,340.002,470.002,220.002,300.002,300.004.78%25,005,550
Aug 8, 20252,020.002,380.002,015.002,195.002,195.0011.76%62,871,000
Aug 7, 20251,960.002,070.001,950.001,964.001,964.00-0.15%9,099,134
Aug 6, 20252,020.002,040.001,940.001,967.001,967.00-3.10%6,744,631
Aug 5, 20251,982.002,130.001,951.002,030.002,030.003.73%22,425,730
Aug 4, 20251,828.002,025.001,779.001,957.001,957.006.42%38,269,940
Aug 1, 20251,801.001,911.001,799.001,839.001,839.00-0.33%31,572,060
Jul 31, 20251,540.001,880.001,510.001,845.001,845.0027.24%71,682,250
Jul 30, 20251,444.001,518.001,429.001,450.001,450.000.49%3,041,023
Jul 29, 20251,439.001,548.001,402.001,443.001,443.003.52%16,180,500
Jul 28, 20251,354.001,445.001,311.001,394.001,394.000.14%2,359,167
Jul 25, 20251,297.001,467.001,291.001,392.001,392.007.32%9,587,985