Skip to main content
logo
GOODPEOPLE Co., Ltd. (KOSDAQ:033340)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,774.00
-98.00 (-5.24%)
Last updated: Oct 30, 2025, 11:15 AM KST

GOODPEOPLE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251,786.001,832.001,695.001,716.001,716.00-8.33%8,442,598
Oct 29, 20252,205.002,235.001,850.001,872.001,872.00-16.05%14,560,750
Oct 28, 20252,245.002,255.002,180.002,230.002,230.00-2.19%4,662,645
Oct 27, 20252,325.002,375.002,190.002,280.002,280.002.70%13,125,270
Oct 24, 20252,230.002,265.002,070.002,220.002,220.00-0.89%7,810,529
Oct 23, 20252,250.002,345.002,150.002,240.002,240.00-1.54%6,794,136
Oct 22, 20252,310.002,405.002,200.002,275.002,275.00-7.14%10,242,020
Oct 21, 20252,265.002,610.002,175.002,450.002,450.008.17%38,076,590
Oct 20, 20252,180.002,355.002,105.002,265.002,265.0012.13%20,535,900
Oct 17, 20252,085.002,090.002,000.002,020.002,020.00-3.12%3,040,130
Oct 16, 20252,040.002,190.002,015.002,085.002,085.004.25%8,302,282
Oct 15, 20252,090.002,095.001,999.002,000.002,000.00-4.08%3,390,212
Oct 14, 20251,970.002,165.001,921.002,085.002,085.005.41%10,953,840
Oct 13, 20251,918.002,035.001,916.001,978.001,978.000.92%2,269,718
Oct 10, 20251,953.002,000.001,873.001,960.001,960.00-7.11%5,921,556
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