GOODPEOPLE Co., Ltd. (KOSDAQ:033340)
South Korea · Delayed Price · Currency is KRW 1,595.00
-148.00 (-8.49%)
At close: Apr 2, 2026
GOODPEOPLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,743.00 | 1,763.00 | 1,587.00 | 1,595.00 | 1,595.00 | -8.49% | 1,385,688 |
| Apr 1, 2026 | 1,684.00 | 1,750.00 | 1,681.00 | 1,743.00 | 1,743.00 | 6.74% | 1,741,726 |
| Mar 31, 2026 | 1,628.00 | 1,646.00 | 1,571.00 | 1,633.00 | 1,633.00 | 0.18% | 768,015 |
| Mar 30, 2026 | 1,630.00 | 1,659.00 | 1,607.00 | 1,630.00 | 1,630.00 | -3.83% | 547,901 |
| Mar 27, 2026 | 1,666.00 | 1,704.00 | 1,639.00 | 1,695.00 | 1,695.00 | 0.30% | 849,536 |
| Mar 26, 2026 | 1,732.00 | 1,756.00 | 1,656.00 | 1,690.00 | 1,690.00 | -0.29% | 810,886 |
| Mar 25, 2026 | 1,657.00 | 1,714.00 | 1,653.00 | 1,695.00 | 1,695.00 | 2.42% | 607,728 |
| Mar 24, 2026 | 1,682.00 | 1,718.00 | 1,625.00 | 1,655.00 | 1,655.00 | 0.30% | 907,532 |
| Mar 23, 2026 | 1,660.00 | 1,696.00 | 1,612.00 | 1,650.00 | 1,650.00 | -4.13% | 1,297,824 |
| Mar 20, 2026 | 1,710.00 | 1,759.00 | 1,706.00 | 1,721.00 | 1,721.00 | 0.64% | 1,262,915 |
| Mar 19, 2026 | 1,760.00 | 1,762.00 | 1,700.00 | 1,710.00 | 1,710.00 | -4.47% | 1,796,632 |
| Mar 18, 2026 | 1,762.00 | 1,806.00 | 1,740.00 | 1,790.00 | 1,790.00 | 1.47% | 1,485,698 |
| Mar 17, 2026 | 1,839.00 | 1,860.00 | 1,743.00 | 1,764.00 | 1,764.00 | -5.57% | 3,274,497 |
| Mar 16, 2026 | 2,075.00 | 2,080.00 | 1,802.00 | 1,868.00 | 1,868.00 | -8.66% | 5,046,691 |
| Mar 13, 2026 | 1,993.00 | 2,130.00 | 1,970.00 | 2,045.00 | 2,045.00 | 0.74% | 3,077,762 |
| Mar 12, 2026 | 2,015.00 | 2,065.00 | 1,989.00 | 2,030.00 | 2,030.00 | -0.73% | 1,946,314 |
| Mar 11, 2026 | 1,985.00 | 2,085.00 | 1,941.00 | 2,045.00 | 2,045.00 | 4.44% | 2,689,841 |
| Mar 10, 2026 | 1,892.00 | 1,999.00 | 1,875.00 | 1,958.00 | 1,958.00 | 8.60% | 3,510,360 |
| Mar 9, 2026 | 1,873.00 | 1,900.00 | 1,722.00 | 1,803.00 | 1,803.00 | -7.73% | 2,386,796 |
| Mar 6, 2026 | 1,890.00 | 2,035.00 | 1,865.00 | 1,954.00 | 1,954.00 | 1.82% | 2,354,304 |
| Mar 5, 2026 | 1,800.00 | 1,944.00 | 1,794.00 | 1,919.00 | 1,919.00 | 14.23% | 3,224,468 |
| Mar 4, 2026 | 1,835.00 | 1,947.00 | 1,680.00 | 1,680.00 | 1,680.00 | -12.73% | 5,569,292 |
| Mar 3, 2026 | 1,996.00 | 2,085.00 | 1,925.00 | 1,925.00 | 1,925.00 | -7.67% | 4,788,795 |
| Feb 27, 2026 | 2,105.00 | 2,275.00 | 2,065.00 | 2,085.00 | 2,085.00 | 3.73% | 14,720,161 |
| Feb 26, 2026 | 2,130.00 | 2,160.00 | 1,957.00 | 2,010.00 | 2,010.00 | -6.07% | 6,329,231 |
| Feb 25, 2026 | 2,255.00 | 2,295.00 | 2,115.00 | 2,140.00 | 2,140.00 | -4.46% | 4,525,794 |
| Feb 24, 2026 | 2,205.00 | 2,295.00 | 2,185.00 | 2,240.00 | 2,240.00 | -0.22% | 3,467,727 |
| Feb 23, 2026 | 2,150.00 | 2,350.00 | 2,140.00 | 2,245.00 | 2,245.00 | 6.15% | 9,734,923 |
| Feb 20, 2026 | 2,210.00 | 2,290.00 | 2,105.00 | 2,115.00 | 2,115.00 | -4.30% | 7,791,782 |
| Feb 19, 2026 | 2,205.00 | 2,380.00 | 2,075.00 | 2,210.00 | 2,210.00 | 4.99% | 23,044,220 |
| Feb 13, 2026 | 1,960.00 | 2,255.00 | 1,960.00 | 2,105.00 | 2,105.00 | 9.07% | 32,082,590 |
| Feb 12, 2026 | 1,900.00 | 1,969.00 | 1,867.00 | 1,930.00 | 1,930.00 | 1.37% | 5,263,911 |
| Feb 11, 2026 | 1,932.00 | 1,973.00 | 1,880.00 | 1,904.00 | 1,904.00 | 0.26% | 4,649,913 |
| Feb 10, 2026 | 1,806.00 | 1,986.00 | 1,791.00 | 1,899.00 | 1,899.00 | 4.05% | 18,879,410 |
| Feb 9, 2026 | 1,830.00 | 1,899.00 | 1,803.00 | 1,825.00 | 1,825.00 | -4.75% | 10,029,317 |
| Feb 6, 2026 | 1,621.00 | 2,050.00 | 1,480.00 | 1,916.00 | 1,916.00 | 16.12% | 61,399,508 |
| Feb 5, 2026 | 1,716.00 | 1,733.00 | 1,646.00 | 1,650.00 | 1,650.00 | -4.07% | 1,048,328 |
| Feb 4, 2026 | 1,688.00 | 1,729.00 | 1,679.00 | 1,720.00 | 1,720.00 | 0.88% | 1,006,745 |
| Feb 3, 2026 | 1,630.00 | 1,710.00 | 1,630.00 | 1,705.00 | 1,705.00 | 4.67% | 1,320,762 |
| Feb 2, 2026 | 1,646.00 | 1,650.00 | 1,604.00 | 1,629.00 | 1,629.00 | -2.63% | 1,274,493 |
| Jan 30, 2026 | 1,680.00 | 1,702.00 | 1,642.00 | 1,673.00 | 1,673.00 | -0.42% | 1,632,901 |
| Jan 29, 2026 | 1,699.00 | 1,702.00 | 1,662.00 | 1,680.00 | 1,680.00 | -1.12% | 1,310,163 |
| Jan 28, 2026 | 1,697.00 | 1,712.00 | 1,669.00 | 1,699.00 | 1,699.00 | 0.12% | 1,091,109 |
| Jan 27, 2026 | 1,730.00 | 1,761.00 | 1,686.00 | 1,697.00 | 1,697.00 | -3.74% | 1,551,372 |
| Jan 26, 2026 | 1,728.00 | 1,779.00 | 1,719.00 | 1,763.00 | 1,763.00 | 3.89% | 1,695,538 |
| Jan 23, 2026 | 1,656.00 | 1,701.00 | 1,632.00 | 1,697.00 | 1,697.00 | 2.48% | 1,184,555 |
| Jan 22, 2026 | 1,665.00 | 1,680.00 | 1,636.00 | 1,656.00 | 1,656.00 | 0.42% | 758,924 |
| Jan 21, 2026 | 1,663.00 | 1,710.00 | 1,614.00 | 1,649.00 | 1,649.00 | -1.73% | 1,529,806 |
| Jan 20, 2026 | 1,665.00 | 1,690.00 | 1,631.00 | 1,678.00 | 1,678.00 | 0.66% | 773,670 |
| Jan 19, 2026 | 1,689.00 | 1,700.00 | 1,644.00 | 1,667.00 | 1,667.00 | -1.13% | 1,078,154 |