GOODPEOPLE Co., Ltd. (KOSDAQ:033340)
South Korea · Delayed Price · Currency is KRW 460.00
-48.00 (-9.45%)
At close: Sep 10, 2026
GOODPEOPLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 510.00 | 585.00 | 444.00 | 460.00 | 460.00 | -9.45% | 20,377,422 |
| Sep 9, 2026 | 580.00 | 598.00 | 506.00 | 508.00 | 508.00 | -16.31% | 12,675,969 |
| Sep 8, 2026 | 628.00 | 690.00 | 595.00 | 607.00 | 607.00 | -6.47% | 15,903,142 |
| Sep 7, 2026 | 525.00 | 710.00 | 510.00 | 649.00 | 649.00 | 17.79% | 57,654,412 |
| Sep 4, 2026 | 687.00 | 687.00 | 533.00 | 551.00 | 551.00 | -11.84% | 26,029,835 |
| Sep 2, 2026 | 482.00 | 625.00 | 443.00 | 625.00 | 625.00 | 29.94% | 32,518,626 |
| Sep 1, 2026 | 394.00 | 510.00 | 385.00 | 481.00 | 481.00 | 22.39% | 22,790,505 |
| Aug 31, 2026 | 429.00 | 470.00 | 387.00 | 393.00 | 393.00 | -5.53% | 5,708,740 |
| Aug 28, 2026 | 429.00 | 440.00 | 407.00 | 416.00 | 416.00 | -3.26% | 2,337,544 |
| Aug 27, 2026 | 459.00 | 470.00 | 420.00 | 430.00 | 430.00 | -6.72% | 2,510,949 |
| Aug 26, 2026 | 477.00 | 489.00 | 446.00 | 461.00 | 461.00 | -1.07% | 2,023,915 |
| Aug 25, 2026 | 515.00 | 548.00 | 464.00 | 466.00 | 466.00 | -9.51% | 6,433,961 |
| Aug 24, 2026 | 551.00 | 570.00 | 512.00 | 515.00 | 515.00 | -13.45% | 7,730,739 |
| Aug 21, 2026 | 528.00 | 711.00 | 510.00 | 595.00 | 595.00 | 6.44% | 43,430,348 |
| Aug 20, 2026 | 580.00 | 704.00 | 508.00 | 559.00 | 559.00 | 0.36% | 45,689,064 |
| Aug 19, 2026 | 557.00 | 557.00 | 557.00 | 557.00 | 557.00 | 29.84% | 1,801,540 |
| Aug 18, 2026 | 426.00 | 429.00 | 400.00 | 429.00 | 429.00 | 30.00% | 2,941,977 |
| Aug 14, 2026 | 294.00 | 374.00 | 293.00 | 330.00 | 330.00 | 14.58% | 15,351,813 |
| Aug 13, 2026 | 300.00 | 303.00 | 271.00 | 288.00 | 288.00 | -7.69% | 3,057,373 |
| Aug 12, 2026 | 305.00 | 315.00 | 302.00 | 312.00 | 312.00 | 1.30% | 798,050 |
| Aug 11, 2026 | 310.00 | 323.00 | 301.00 | 308.00 | 308.00 | - | 1,387,013 |
| Aug 10, 2026 | 307.00 | 315.00 | 303.00 | 308.00 | 308.00 | 0.33% | 893,685 |
| Aug 7, 2026 | 316.00 | 331.00 | 303.00 | 307.00 | 307.00 | -2.85% | 921,970 |
| Aug 6, 2026 | 332.00 | 339.00 | 309.00 | 316.00 | 316.00 | -5.11% | 576,279 |
| Aug 5, 2026 | 328.00 | 341.00 | 327.00 | 333.00 | 333.00 | 2.15% | 758,751 |
| Aug 4, 2026 | 307.00 | 338.00 | 307.00 | 326.00 | 326.00 | 4.82% | 1,016,333 |
| Aug 3, 2026 | 309.00 | 323.00 | 301.00 | 311.00 | 311.00 | 0.65% | 945,754 |
| Jul 31, 2026 | 285.00 | 321.00 | 285.00 | 309.00 | 309.00 | 9.57% | 1,313,356 |
| Jul 30, 2026 | 255.00 | 351.00 | 255.00 | 282.00 | 282.00 | -2.76% | 1,925,824 |
| Jul 29, 2026 | 313.00 | 329.00 | 274.00 | 290.00 | 290.00 | -7.05% | 1,184,745 |
| Jul 28, 2026 | 343.00 | 344.00 | 310.00 | 312.00 | 312.00 | -9.04% | 698,870 |
| Jul 27, 2026 | 346.00 | 361.00 | 342.00 | 343.00 | 343.00 | -0.58% | 786,218 |
| Jul 24, 2026 | 355.00 | 385.00 | 341.00 | 345.00 | 345.00 | -5.74% | 899,377 |
| Jul 23, 2026 | 352.00 | 385.00 | 345.00 | 366.00 | 366.00 | 3.98% | 1,839,380 |
| Jul 22, 2026 | 374.00 | 394.00 | 350.00 | 352.00 | 352.00 | -5.63% | 2,850,413 |
| Jul 21, 2026 | 355.00 | 386.00 | 330.00 | 373.00 | 373.00 | 0.54% | 5,684,398 |
| Jul 20, 2026 | 594.00 | 600.00 | 371.00 | 371.00 | 371.00 | -30.00% | 10,188,542 |
| Jul 16, 2026 | 408.00 | 530.00 | 399.00 | 530.00 | 530.00 | 29.90% | 8,530,987 |
| Jul 15, 2026 | 405.00 | 441.00 | 404.00 | 408.00 | 408.00 | -0.97% | 1,862,084 |
| Jul 14, 2026 | 426.00 | 426.00 | 383.00 | 412.00 | 412.00 | -4.19% | 2,215,352 |
| Jul 13, 2026 | 500.00 | 500.00 | 418.00 | 430.00 | 430.00 | -20.81% | 4,720,876 |
| Jul 10, 2026 | 499.00 | 550.00 | 499.00 | 543.00 | 543.00 | 8.82% | 716,044 |
| Jul 9, 2026 | 501.00 | 518.00 | 464.00 | 499.00 | 499.00 | -1.38% | 816,037 |
| Jul 8, 2026 | 550.00 | 553.00 | 499.00 | 506.00 | 506.00 | -8.83% | 1,048,588 |
| Jul 7, 2026 | 534.00 | 567.00 | 520.00 | 555.00 | 555.00 | 0.54% | 742,922 |
| Jul 6, 2026 | 570.00 | 580.00 | 540.00 | 552.00 | 552.00 | -3.16% | 636,553 |
| Jul 3, 2026 | 564.00 | 572.00 | 528.00 | 570.00 | 570.00 | - | 1,754,410 |
| Jul 2, 2026 | 576.00 | 600.00 | 549.00 | 570.00 | 570.00 | -2.73% | 858,020 |
| Jul 1, 2026 | 602.00 | 614.00 | 570.00 | 586.00 | 586.00 | -1.84% | 1,097,588 |
| Jun 30, 2026 | 656.00 | 669.00 | 595.00 | 597.00 | 597.00 | -9.55% | 678,135 |