GOODPEOPLE Co., Ltd. (KOSDAQ:033340)
South Korea · Delayed Price · Currency is KRW 1,285.00
-43.00 (-3.24%)
At close: May 18, 2026
GOODPEOPLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,465.00 | 1,469.00 | 1,307.00 | 1,328.00 | 1,328.00 | -9.66% | 2,188,215 |
| May 14, 2026 | 1,488.00 | 1,493.00 | 1,432.00 | 1,470.00 | 1,470.00 | -2.58% | 1,496,176 |
| May 13, 2026 | 1,465.00 | 1,544.00 | 1,443.00 | 1,509.00 | 1,509.00 | 2.44% | 1,090,160 |
| May 12, 2026 | 1,535.00 | 1,535.00 | 1,401.00 | 1,473.00 | 1,473.00 | -4.04% | 2,128,960 |
| May 11, 2026 | 1,705.00 | 1,706.00 | 1,530.00 | 1,535.00 | 1,535.00 | -11.43% | 2,625,774 |
| May 8, 2026 | 1,741.00 | 1,770.00 | 1,700.00 | 1,733.00 | 1,733.00 | -1.53% | 893,232 |
| May 7, 2026 | 1,707.00 | 1,811.00 | 1,707.00 | 1,760.00 | 1,760.00 | 3.17% | 1,652,403 |
| May 6, 2026 | 1,760.00 | 1,764.00 | 1,677.00 | 1,706.00 | 1,706.00 | -1.95% | 1,494,559 |
| May 4, 2026 | 1,671.00 | 1,777.00 | 1,671.00 | 1,740.00 | 1,740.00 | 6.95% | 2,811,321 |
| Apr 30, 2026 | 1,667.00 | 1,675.00 | 1,621.00 | 1,627.00 | 1,627.00 | -2.87% | 753,984 |
| Apr 29, 2026 | 1,648.00 | 1,690.00 | 1,648.00 | 1,675.00 | 1,675.00 | 0.90% | 452,525 |
| Apr 28, 2026 | 1,678.00 | 1,678.00 | 1,630.00 | 1,660.00 | 1,660.00 | -1.07% | 830,828 |
| Apr 27, 2026 | 1,679.00 | 1,706.00 | 1,667.00 | 1,678.00 | 1,678.00 | -0.65% | 971,977 |
| Apr 24, 2026 | 1,702.00 | 1,710.00 | 1,680.00 | 1,689.00 | 1,689.00 | -1.11% | 525,254 |
| Apr 23, 2026 | 1,749.00 | 1,749.00 | 1,670.00 | 1,708.00 | 1,708.00 | -1.67% | 894,600 |
| Apr 22, 2026 | 1,789.00 | 1,789.00 | 1,710.00 | 1,737.00 | 1,737.00 | -3.93% | 1,227,434 |
| Apr 21, 2026 | 1,770.00 | 1,814.00 | 1,762.00 | 1,808.00 | 1,808.00 | 2.32% | 1,020,012 |
| Apr 20, 2026 | 1,807.00 | 1,816.00 | 1,761.00 | 1,767.00 | 1,767.00 | -3.23% | 1,385,321 |
| Apr 17, 2026 | 1,808.00 | 1,831.00 | 1,763.00 | 1,826.00 | 1,826.00 | 1.00% | 1,264,306 |
| Apr 16, 2026 | 1,749.00 | 1,813.00 | 1,738.00 | 1,808.00 | 1,808.00 | 4.21% | 1,768,827 |
| Apr 15, 2026 | 1,742.00 | 1,748.00 | 1,702.00 | 1,735.00 | 1,735.00 | 0.87% | 1,399,655 |
| Apr 14, 2026 | 1,720.00 | 1,749.00 | 1,702.00 | 1,720.00 | 1,720.00 | 1.30% | 1,043,261 |
| Apr 13, 2026 | 1,705.00 | 1,724.00 | 1,698.00 | 1,698.00 | 1,698.00 | -4.71% | 1,453,996 |
| Apr 10, 2026 | 1,761.00 | 1,849.00 | 1,755.00 | 1,782.00 | 1,782.00 | 1.19% | 2,648,933 |
| Apr 9, 2026 | 1,810.00 | 1,810.00 | 1,726.00 | 1,761.00 | 1,761.00 | 2.32% | 3,958,897 |
| Apr 8, 2026 | 1,718.00 | 1,731.00 | 1,694.00 | 1,721.00 | 1,721.00 | 4.75% | 2,569,997 |
| Apr 7, 2026 | 1,665.00 | 1,780.00 | 1,611.00 | 1,643.00 | 1,643.00 | 3.59% | 5,200,620 |
| Apr 6, 2026 | 1,605.00 | 1,610.00 | 1,574.00 | 1,586.00 | 1,586.00 | -1.18% | 675,798 |
| Apr 3, 2026 | 1,618.00 | 1,631.00 | 1,588.00 | 1,605.00 | 1,605.00 | 0.63% | 728,397 |
| Apr 2, 2026 | 1,743.00 | 1,763.00 | 1,587.00 | 1,595.00 | 1,595.00 | -8.49% | 1,394,293 |
| Apr 1, 2026 | 1,684.00 | 1,750.00 | 1,681.00 | 1,743.00 | 1,743.00 | 6.74% | 1,753,934 |
| Mar 31, 2026 | 1,628.00 | 1,646.00 | 1,571.00 | 1,633.00 | 1,633.00 | 0.18% | 785,190 |
| 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% | 855,646 |
| Mar 26, 2026 | 1,732.00 | 1,756.00 | 1,656.00 | 1,690.00 | 1,690.00 | -0.29% | 817,106 |
| Mar 25, 2026 | 1,657.00 | 1,714.00 | 1,653.00 | 1,695.00 | 1,695.00 | 2.42% | 620,274 |
| Mar 24, 2026 | 1,682.00 | 1,718.00 | 1,625.00 | 1,655.00 | 1,655.00 | 0.30% | 921,134 |
| 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% | 1,286,647 |
| Mar 19, 2026 | 1,760.00 | 1,762.00 | 1,700.00 | 1,710.00 | 1,710.00 | -4.47% | 1,813,778 |
| Mar 18, 2026 | 1,762.00 | 1,806.00 | 1,740.00 | 1,790.00 | 1,790.00 | 1.47% | 1,515,690 |
| Mar 17, 2026 | 1,839.00 | 1,860.00 | 1,743.00 | 1,764.00 | 1,764.00 | -5.57% | 3,282,125 |
| 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% | 3,111,294 |
| 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% | 3,529,241 |
| 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% | 2,417,217 |
| Mar 5, 2026 | 1,800.00 | 1,944.00 | 1,794.00 | 1,919.00 | 1,919.00 | 14.23% | 3,278,941 |