GOODPEOPLE Co., Ltd. (KOSDAQ:033340)
 1,774.00
 -98.00 (-5.24%)
  Last updated: Oct 30, 2025, 11:15 AM KST
GOODPEOPLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,786.00 | 1,832.00 | 1,695.00 | 1,716.00 | 1,716.00 | -8.33% | 8,442,598 | 
| Oct 29, 2025 | 2,205.00 | 2,235.00 | 1,850.00 | 1,872.00 | 1,872.00 | -16.05% | 14,560,750 | 
| Oct 28, 2025 | 2,245.00 | 2,255.00 | 2,180.00 | 2,230.00 | 2,230.00 | -2.19% | 4,662,645 | 
| Oct 27, 2025 | 2,325.00 | 2,375.00 | 2,190.00 | 2,280.00 | 2,280.00 | 2.70% | 13,125,270 | 
| Oct 24, 2025 | 2,230.00 | 2,265.00 | 2,070.00 | 2,220.00 | 2,220.00 | -0.89% | 7,810,529 | 
| Oct 23, 2025 | 2,250.00 | 2,345.00 | 2,150.00 | 2,240.00 | 2,240.00 | -1.54% | 6,794,136 | 
| Oct 22, 2025 | 2,310.00 | 2,405.00 | 2,200.00 | 2,275.00 | 2,275.00 | -7.14% | 10,242,020 | 
| Oct 21, 2025 | 2,265.00 | 2,610.00 | 2,175.00 | 2,450.00 | 2,450.00 | 8.17% | 38,076,590 | 
| Oct 20, 2025 | 2,180.00 | 2,355.00 | 2,105.00 | 2,265.00 | 2,265.00 | 12.13% | 20,535,900 | 
| Oct 17, 2025 | 2,085.00 | 2,090.00 | 2,000.00 | 2,020.00 | 2,020.00 | -3.12% | 3,040,130 | 
| Oct 16, 2025 | 2,040.00 | 2,190.00 | 2,015.00 | 2,085.00 | 2,085.00 | 4.25% | 8,302,282 | 
| Oct 15, 2025 | 2,090.00 | 2,095.00 | 1,999.00 | 2,000.00 | 2,000.00 | -4.08% | 3,390,212 | 
| Oct 14, 2025 | 1,970.00 | 2,165.00 | 1,921.00 | 2,085.00 | 2,085.00 | 5.41% | 10,953,840 | 
| Oct 13, 2025 | 1,918.00 | 2,035.00 | 1,916.00 | 1,978.00 | 1,978.00 | 0.92% | 2,269,718 | 
| Oct 10, 2025 | 1,953.00 | 2,000.00 | 1,873.00 | 1,960.00 | 1,960.00 | -7.11% | 5,921,556 | 
| Oct 2, 2025 | 2,070.00 | 2,145.00 | 2,010.00 | 2,110.00 | 2,110.00 | -0.47% | 5,348,794 | 
| Oct 1, 2025 | 2,160.00 | 2,190.00 | 2,050.00 | 2,120.00 | 2,120.00 | 6.00% | 8,488,445 | 
| Sep 30, 2025 | 2,120.00 | 2,125.00 | 1,973.00 | 2,000.00 | 2,000.00 | -7.83% | 4,860,705 | 
| Sep 29, 2025 | 2,250.00 | 2,320.00 | 2,170.00 | 2,170.00 | 2,170.00 | -1.81% | 3,871,296 | 
| Sep 26, 2025 | 2,185.00 | 2,310.00 | 2,175.00 | 2,210.00 | 2,210.00 | - | 3,523,173 | 
| Sep 25, 2025 | 2,295.00 | 2,350.00 | 2,175.00 | 2,210.00 | 2,210.00 | -2.64% | 4,522,318 | 
| Sep 24, 2025 | 2,360.00 | 2,420.00 | 2,245.00 | 2,270.00 | 2,270.00 | -8.28% | 7,206,878 | 
| Sep 23, 2025 | 2,400.00 | 2,490.00 | 2,205.00 | 2,475.00 | 2,475.00 | 7.14% | 18,589,130 | 
| Sep 22, 2025 | 2,110.00 | 2,365.00 | 2,090.00 | 2,310.00 | 2,310.00 | 12.96% | 18,618,600 | 
| 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 |