GOODPEOPLE Co., Ltd. (KOSDAQ:033340)
South Korea · Delayed Price · Currency is KRW 2,080.00
+65.00 (3.23%)
At close: Sep 17, 2025
GOODPEOPLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2,010.00 | 2,080.00 | 2,005.00 | 2,045.00 | 2,045.00 | 1.24% | 2,454,540 |
| Sep 18, 2025 | 2,080.00 | 2,080.00 | 1,984.00 | 2,020.00 | 2,020.00 | -2.88% | 2,240,084 |
| Sep 17, 2025 | 2,020.00 | 2,095.00 | 1,992.00 | 2,080.00 | 2,080.00 | 3.23% | 2,741,899 |
| Sep 16, 2025 | 1,940.00 | 2,050.00 | 1,940.00 | 2,015.00 | 2,015.00 | 2.28% | 2,675,153 |
| Sep 15, 2025 | 1,995.00 | 2,010.00 | 1,923.00 | 1,970.00 | 1,970.00 | -2.96% | 1,805,441 |
| Sep 12, 2025 | 2,005.00 | 2,040.00 | 1,986.00 | 2,030.00 | 2,030.00 | 0.50% | 1,526,902 |
| Sep 11, 2025 | 2,185.00 | 2,245.00 | 2,010.00 | 2,020.00 | 2,020.00 | -7.97% | 6,162,181 |
| Sep 10, 2025 | 2,035.00 | 2,200.00 | 2,000.00 | 2,195.00 | 2,195.00 | 8.40% | 4,957,955 |
| Sep 9, 2025 | 1,961.00 | 2,045.00 | 1,936.00 | 2,025.00 | 2,025.00 | 3.37% | 4,387,137 |
| Sep 8, 2025 | 1,982.00 | 2,010.00 | 1,926.00 | 1,959.00 | 1,959.00 | -1.76% | 4,043,362 |
| Sep 5, 2025 | 2,170.00 | 2,180.00 | 1,956.00 | 1,994.00 | 1,994.00 | -8.32% | 7,017,869 |
| Sep 4, 2025 | 2,225.00 | 2,235.00 | 2,130.00 | 2,175.00 | 2,175.00 | -1.36% | 2,071,024 |
| Sep 3, 2025 | 2,055.00 | 2,270.00 | 2,045.00 | 2,205.00 | 2,205.00 | 5.00% | 5,470,142 |
| Sep 2, 2025 | 2,090.00 | 2,185.00 | 2,055.00 | 2,100.00 | 2,100.00 | -1.41% | 4,225,663 |
| Sep 1, 2025 | 2,365.00 | 2,400.00 | 2,090.00 | 2,130.00 | 2,130.00 | -13.24% | 6,126,386 |
| Aug 29, 2025 | 2,455.00 | 2,480.00 | 2,410.00 | 2,455.00 | 2,455.00 | 0.20% | 3,313,843 |
| Aug 28, 2025 | 2,345.00 | 2,515.00 | 2,285.00 | 2,450.00 | 2,450.00 | 2.08% | 7,190,513 |
| Aug 27, 2025 | 2,375.00 | 2,515.00 | 2,310.00 | 2,400.00 | 2,400.00 | 2.35% | 6,599,974 |
| Aug 26, 2025 | 2,720.00 | 2,760.00 | 2,345.00 | 2,345.00 | 2,345.00 | -6.94% | 11,585,330 |
| Aug 25, 2025 | 2,610.00 | 2,615.00 | 2,425.00 | 2,520.00 | 2,520.00 | -3.26% | 8,083,516 |
| Aug 22, 2025 | 2,410.00 | 2,680.00 | 2,410.00 | 2,605.00 | 2,605.00 | 6.76% | 16,408,190 |
| Aug 21, 2025 | 2,525.00 | 2,525.00 | 2,410.00 | 2,440.00 | 2,440.00 | -2.79% | 3,468,664 |
| Aug 20, 2025 | 2,405.00 | 2,525.00 | 2,385.00 | 2,510.00 | 2,510.00 | -0.40% | 4,962,170 |
| Aug 19, 2025 | 2,490.00 | 2,630.00 | 2,465.00 | 2,520.00 | 2,520.00 | -1.75% | 5,379,039 |
| Aug 18, 2025 | 2,525.00 | 2,620.00 | 2,440.00 | 2,565.00 | 2,565.00 | -1.72% | 7,813,438 |
| Aug 14, 2025 | 2,610.00 | 2,785.00 | 2,570.00 | 2,610.00 | 2,610.00 | -5.26% | 16,078,490 |
| Aug 13, 2025 | 2,665.00 | 2,925.00 | 2,645.00 | 2,755.00 | 2,755.00 | 4.16% | 37,838,360 |
| Aug 12, 2025 | 2,275.00 | 2,855.00 | 2,255.00 | 2,645.00 | 2,645.00 | 15.00% | 109,097,500 |
| Aug 11, 2025 | 2,340.00 | 2,470.00 | 2,220.00 | 2,300.00 | 2,300.00 | 4.78% | 25,005,550 |
| Aug 8, 2025 | 2,020.00 | 2,380.00 | 2,015.00 | 2,195.00 | 2,195.00 | 11.76% | 62,871,000 |
| Aug 7, 2025 | 1,960.00 | 2,070.00 | 1,950.00 | 1,964.00 | 1,964.00 | -0.15% | 9,099,134 |
| Aug 6, 2025 | 2,020.00 | 2,040.00 | 1,940.00 | 1,967.00 | 1,967.00 | -3.10% | 6,744,631 |
| Aug 5, 2025 | 1,982.00 | 2,130.00 | 1,951.00 | 2,030.00 | 2,030.00 | 3.73% | 22,425,730 |
| Aug 4, 2025 | 1,828.00 | 2,025.00 | 1,779.00 | 1,957.00 | 1,957.00 | 6.42% | 38,269,940 |
| Aug 1, 2025 | 1,801.00 | 1,911.00 | 1,799.00 | 1,839.00 | 1,839.00 | -0.33% | 31,572,060 |
| Jul 31, 2025 | 1,540.00 | 1,880.00 | 1,510.00 | 1,845.00 | 1,845.00 | 27.24% | 71,682,250 |
| Jul 30, 2025 | 1,444.00 | 1,518.00 | 1,429.00 | 1,450.00 | 1,450.00 | 0.49% | 3,041,023 |
| Jul 29, 2025 | 1,439.00 | 1,548.00 | 1,402.00 | 1,443.00 | 1,443.00 | 3.52% | 16,180,500 |
| Jul 28, 2025 | 1,354.00 | 1,445.00 | 1,311.00 | 1,394.00 | 1,394.00 | 0.14% | 2,359,167 |
| Jul 25, 2025 | 1,297.00 | 1,467.00 | 1,291.00 | 1,392.00 | 1,392.00 | 7.32% | 9,587,985 |
| Jul 24, 2025 | 1,347.00 | 1,348.00 | 1,289.00 | 1,297.00 | 1,297.00 | -3.93% | 1,967,424 |
| Jul 23, 2025 | 1,302.00 | 1,363.00 | 1,289.00 | 1,350.00 | 1,350.00 | 1.89% | 2,155,414 |
| Jul 22, 2025 | 1,520.00 | 1,520.00 | 1,314.00 | 1,325.00 | 1,325.00 | -7.02% | 5,727,486 |
| Jul 21, 2025 | 1,519.00 | 1,527.00 | 1,400.00 | 1,425.00 | 1,425.00 | -4.94% | 3,148,094 |
| Jul 18, 2025 | 1,480.00 | 1,511.00 | 1,458.00 | 1,499.00 | 1,499.00 | 1.28% | 1,407,157 |
| Jul 17, 2025 | 1,541.00 | 1,551.00 | 1,473.00 | 1,480.00 | 1,480.00 | -4.58% | 2,390,538 |
| Jul 16, 2025 | 1,551.00 | 1,619.00 | 1,506.00 | 1,551.00 | 1,551.00 | - | 2,551,178 |
| Jul 15, 2025 | 1,631.00 | 1,650.00 | 1,551.00 | 1,551.00 | 1,551.00 | -6.40% | 3,015,417 |
| Jul 14, 2025 | 1,654.00 | 1,692.00 | 1,610.00 | 1,657.00 | 1,657.00 | -0.30% | 3,794,477 |
| Jul 11, 2025 | 1,590.00 | 1,739.00 | 1,548.00 | 1,662.00 | 1,662.00 | 7.23% | 21,091,950 |