GOODPEOPLE Co., Ltd. (KOSDAQ:033340)
South Korea · Delayed Price · Currency is KRW 839.00
-12.00 (-1.41%)
At close: Jun 9, 2026
GOODPEOPLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 827.00 | 855.00 | 790.00 | 818.00 | 818.00 | -2.50% | 878,555 |
| Jun 9, 2026 | 849.00 | 891.00 | 808.00 | 839.00 | 839.00 | -1.41% | 1,068,915 |
| Jun 8, 2026 | 854.00 | 908.00 | 795.00 | 851.00 | 851.00 | -9.18% | 1,193,375 |
| Jun 5, 2026 | 851.00 | 958.00 | 851.00 | 937.00 | 937.00 | 6.48% | 2,663,564 |
| Jun 4, 2026 | 896.00 | 954.00 | 855.00 | 880.00 | 880.00 | -6.78% | 1,546,380 |
| Jun 2, 2026 | 950.00 | 985.00 | 929.00 | 944.00 | 944.00 | -4.65% | 1,332,546 |
| Jun 1, 2026 | 1,020.00 | 1,020.00 | 971.00 | 990.00 | 990.00 | -6.43% | 1,872,287 |
| May 29, 2026 | 1,130.00 | 1,135.00 | 1,020.00 | 1,058.00 | 1,058.00 | -6.37% | 1,162,981 |
| May 28, 2026 | 1,137.00 | 1,139.00 | 1,070.00 | 1,130.00 | 1,130.00 | -0.62% | 733,550 |
| May 27, 2026 | 1,137.00 | 1,158.00 | 1,099.00 | 1,137.00 | 1,137.00 | - | 1,191,252 |
| May 26, 2026 | 1,261.00 | 1,284.00 | 1,137.00 | 1,137.00 | 1,137.00 | -9.83% | 1,934,873 |
| May 22, 2026 | 1,212.00 | 1,290.00 | 1,212.00 | 1,261.00 | 1,261.00 | 3.28% | 1,016,027 |
| May 21, 2026 | 1,230.00 | 1,282.00 | 1,209.00 | 1,221.00 | 1,221.00 | -0.25% | 924,483 |
| May 20, 2026 | 1,241.00 | 1,269.00 | 1,205.00 | 1,224.00 | 1,224.00 | -3.55% | 700,507 |
| May 19, 2026 | 1,285.00 | 1,310.00 | 1,220.00 | 1,269.00 | 1,269.00 | -1.25% | 832,795 |
| May 18, 2026 | 1,289.00 | 1,325.00 | 1,251.00 | 1,285.00 | 1,285.00 | -3.24% | 1,133,512 |
| 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 |