GOODPEOPLE Co., Ltd. (KOSDAQ:033340)
South Korea · Delayed Price · Currency is KRW 1,763.00
+66.00 (3.89%)
At close: Jan 26, 2026
GOODPEOPLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1,670.00 | 1,750.00 | 1,661.00 | 1,686.00 | 1,686.00 | 0.96% | 1,226,890 |
| Jan 15, 2026 | 1,677.00 | 1,702.00 | 1,634.00 | 1,670.00 | 1,670.00 | -1.07% | 866,159 |
| Jan 14, 2026 | 1,695.00 | 1,706.00 | 1,659.00 | 1,688.00 | 1,688.00 | -1.00% | 985,751 |
| Jan 13, 2026 | 1,740.00 | 1,791.00 | 1,684.00 | 1,705.00 | 1,705.00 | -1.79% | 1,581,019 |
| Jan 12, 2026 | 1,629.00 | 1,792.00 | 1,600.00 | 1,736.00 | 1,736.00 | 6.57% | 5,082,803 |
| Jan 9, 2026 | 1,580.00 | 1,644.00 | 1,565.00 | 1,629.00 | 1,629.00 | 3.10% | 852,858 |
| Jan 8, 2026 | 1,599.00 | 1,614.00 | 1,550.00 | 1,580.00 | 1,580.00 | -1.25% | 831,690 |
| Jan 7, 2026 | 1,644.00 | 1,645.00 | 1,553.00 | 1,600.00 | 1,600.00 | -2.68% | 1,571,784 |
| Jan 6, 2026 | 1,707.00 | 1,712.00 | 1,625.00 | 1,644.00 | 1,644.00 | -3.69% | 1,543,746 |
| Jan 5, 2026 | 1,770.00 | 1,770.00 | 1,693.00 | 1,707.00 | 1,707.00 | -5.53% | 2,179,531 |
| Jan 2, 2026 | 1,740.00 | 1,818.00 | 1,708.00 | 1,807.00 | 1,807.00 | 7.69% | 3,300,771 |
| Dec 30, 2025 | 1,677.00 | 1,690.00 | 1,650.00 | 1,678.00 | 1,678.00 | -0.12% | 522,169 |
| Dec 29, 2025 | 1,580.00 | 1,690.00 | 1,534.00 | 1,680.00 | 1,680.00 | 6.33% | 1,068,480 |
| Dec 26, 2025 | 1,619.00 | 1,638.00 | 1,573.00 | 1,580.00 | 1,580.00 | -3.83% | 847,380 |
| Dec 24, 2025 | 1,640.00 | 1,667.00 | 1,620.00 | 1,643.00 | 1,643.00 | 0.24% | 421,730 |
| Dec 23, 2025 | 1,700.00 | 1,714.00 | 1,636.00 | 1,639.00 | 1,639.00 | -3.70% | 1,017,072 |
| Dec 22, 2025 | 1,662.00 | 1,735.00 | 1,662.00 | 1,702.00 | 1,702.00 | 2.84% | 1,305,157 |
| Dec 19, 2025 | 1,695.00 | 1,704.00 | 1,650.00 | 1,655.00 | 1,655.00 | -1.31% | 874,324 |
| Dec 18, 2025 | 1,700.00 | 1,703.00 | 1,635.00 | 1,677.00 | 1,677.00 | -1.35% | 881,957 |
| Dec 17, 2025 | 1,696.00 | 1,740.00 | 1,689.00 | 1,700.00 | 1,700.00 | -0.06% | 1,630,155 |
| Dec 16, 2025 | 1,714.00 | 1,715.00 | 1,599.00 | 1,701.00 | 1,701.00 | -0.76% | 753,176 |
| Dec 15, 2025 | 1,735.00 | 1,754.00 | 1,691.00 | 1,714.00 | 1,714.00 | -1.78% | 803,636 |
| Dec 12, 2025 | 1,720.00 | 1,755.00 | 1,708.00 | 1,745.00 | 1,745.00 | 0.87% | 844,742 |
| Dec 11, 2025 | 1,730.00 | 1,766.00 | 1,711.00 | 1,730.00 | 1,730.00 | - | 996,594 |
| Dec 10, 2025 | 1,745.00 | 1,751.00 | 1,715.00 | 1,730.00 | 1,730.00 | -1.14% | 766,646 |
| Dec 9, 2025 | 1,740.00 | 1,788.00 | 1,720.00 | 1,750.00 | 1,750.00 | 0.06% | 1,220,955 |
| Dec 8, 2025 | 1,687.00 | 1,768.00 | 1,687.00 | 1,749.00 | 1,749.00 | 3.68% | 1,734,421 |
| Dec 5, 2025 | 1,709.00 | 1,715.00 | 1,661.00 | 1,687.00 | 1,687.00 | -1.40% | 1,016,125 |
| Dec 4, 2025 | 1,729.00 | 1,741.00 | 1,688.00 | 1,711.00 | 1,711.00 | -2.17% | 1,029,783 |
| Dec 3, 2025 | 1,766.00 | 1,772.00 | 1,721.00 | 1,749.00 | 1,749.00 | 0.75% | 1,141,398 |
| Dec 2, 2025 | 1,684.00 | 1,737.00 | 1,642.00 | 1,736.00 | 1,736.00 | 3.09% | 1,432,947 |
| Dec 1, 2025 | 1,725.00 | 1,725.00 | 1,650.00 | 1,684.00 | 1,684.00 | -1.23% | 1,448,779 |
| Nov 28, 2025 | 1,685.00 | 1,770.00 | 1,637.00 | 1,705.00 | 1,705.00 | 1.49% | 3,621,505 |
| Nov 27, 2025 | 1,559.00 | 1,691.00 | 1,527.00 | 1,680.00 | 1,680.00 | 7.76% | 4,828,953 |
| Nov 26, 2025 | 1,485.00 | 1,566.00 | 1,481.00 | 1,559.00 | 1,559.00 | 6.05% | 2,109,366 |
| Nov 25, 2025 | 1,421.00 | 1,508.00 | 1,421.00 | 1,470.00 | 1,470.00 | 3.89% | 1,825,807 |
| Nov 24, 2025 | 1,408.00 | 1,440.00 | 1,392.00 | 1,415.00 | 1,415.00 | 0.71% | 1,014,190 |
| Nov 21, 2025 | 1,440.00 | 1,440.00 | 1,392.00 | 1,405.00 | 1,405.00 | -2.90% | 975,261 |
| Nov 20, 2025 | 1,384.00 | 1,449.00 | 1,380.00 | 1,447.00 | 1,447.00 | 4.55% | 1,378,875 |
| Nov 19, 2025 | 1,405.00 | 1,405.00 | 1,350.00 | 1,384.00 | 1,384.00 | -1.49% | 1,272,603 |