GOODPEOPLE Co., Ltd. (KOSDAQ:033340)
South Korea · Delayed Price · Currency is KRW 2,470.00
+75.00 (3.13%)
At close: Nov 6, 2026
GOODPEOPLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2,180.00 | 2,530.00 | 2,160.00 | 2,470.00 | 2,470.00 | 3.13% | 363,225 |
| Nov 5, 2026 | 2,525.00 | 2,590.00 | 2,365.00 | 2,395.00 | 2,395.00 | -4.39% | 403,545 |
| Nov 4, 2026 | 2,700.00 | 2,770.00 | 2,505.00 | 2,505.00 | 2,505.00 | -3.09% | 534,935 |
| Nov 3, 2026 | 2,585.00 | 2,645.00 | 2,440.00 | 2,585.00 | 2,585.00 | -3.18% | 607,372 |
| Nov 2, 2026 | 2,525.00 | 2,730.00 | 2,365.00 | 2,670.00 | 2,670.00 | 8.98% | 1,146,463 |
| Oct 30, 2026 | 2,450.00 | 2,680.00 | 2,315.00 | 2,450.00 | 2,450.00 | 6.99% | 1,824,758 |
| Oct 29, 2026 | 2,445.00 | 2,625.00 | 2,135.00 | 2,290.00 | 2,290.00 | -2.97% | 1,273,309 |
| Oct 28, 2026 | 2,360.00 | 2,550.00 | 2,260.00 | 2,360.00 | 2,360.00 | 0.85% | 1,652,318 |
| Oct 27, 2026 | 1,880.00 | 2,495.00 | 1,878.00 | 2,340.00 | 2,340.00 | 21.75% | 4,120,874 |
| Oct 26, 2026 | 1,990.00 | 2,225.00 | 1,890.00 | 1,922.00 | 1,922.00 | 12.07% | 3,076,359 |
| Oct 23, 2026 | 1,720.00 | 1,720.00 | 1,610.00 | 1,715.00 | 1,715.00 | 0.82% | 191,560 |
| Oct 22, 2026 | 1,671.00 | 1,777.00 | 1,653.00 | 1,701.00 | 1,701.00 | -5.34% | 284,518 |
| Oct 21, 2026 | 1,761.00 | 1,966.00 | 1,761.00 | 1,797.00 | 1,797.00 | 2.33% | 490,872 |
| Oct 20, 2026 | 1,842.00 | 1,899.00 | 1,715.00 | 1,756.00 | 1,756.00 | -15.78% | 624,860 |
| Oct 19, 2026 | 2,055.00 | 2,200.00 | 2,030.00 | 2,085.00 | 2,085.00 | -2.57% | 264,347 |
| Oct 16, 2026 | 2,200.00 | 2,270.00 | 2,065.00 | 2,140.00 | 2,140.00 | - | 315,844 |
| Oct 15, 2026 | 2,440.00 | 2,600.00 | 2,015.00 | 2,140.00 | 2,140.00 | -18.79% | 1,046,430 |
| Oct 14, 2026 | 2,400.00 | 3,120.00 | 2,165.00 | 2,635.00 | 2,635.00 | 472.83% | 5,567,076 |
| 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 |