GOODPEOPLE Co., Ltd. (KOSDAQ:033340)
South Korea · Delayed Price · Currency is KRW 373.00
+2.00 (0.54%)
At close: Jul 21, 2026
GOODPEOPLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8,529,641 |
| Jul 15, 2026 | 405.00 | 441.00 | 404.00 | 408.00 | 408.00 | -0.97% | 1,850,556 |
| Jul 14, 2026 | 426.00 | 426.00 | 383.00 | 412.00 | 412.00 | -4.19% | 1,926,564 |
| Jul 13, 2026 | 500.00 | 500.00 | 418.00 | 430.00 | 430.00 | -20.81% | 4,709,349 |
| Jul 10, 2026 | 499.00 | 550.00 | 499.00 | 543.00 | 543.00 | 8.82% | 713,994 |
| Jul 9, 2026 | 501.00 | 518.00 | 464.00 | 499.00 | 499.00 | -1.38% | 815,367 |
| Jul 8, 2026 | 550.00 | 553.00 | 499.00 | 506.00 | 506.00 | -8.83% | 1,044,947 |
| Jul 7, 2026 | 534.00 | 567.00 | 520.00 | 555.00 | 555.00 | 0.54% | 742,335 |
| 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 | - | 1,753,567 |
| Jul 2, 2026 | 576.00 | 600.00 | 549.00 | 570.00 | 570.00 | -2.73% | 855,152 |
| Jul 1, 2026 | 602.00 | 614.00 | 570.00 | 586.00 | 586.00 | -1.84% | 1,096,300 |
| Jun 30, 2026 | 656.00 | 669.00 | 595.00 | 597.00 | 597.00 | -9.55% | 675,503 |
| Jun 29, 2026 | 603.00 | 687.00 | 603.00 | 660.00 | 660.00 | 9.45% | 1,427,738 |
| Jun 26, 2026 | 639.00 | 642.00 | 598.00 | 603.00 | 603.00 | -6.07% | 1,250,034 |
| Jun 25, 2026 | 660.00 | 725.00 | 623.00 | 642.00 | 642.00 | -4.04% | 1,118,440 |
| Jun 24, 2026 | 700.00 | 715.00 | 659.00 | 669.00 | 669.00 | -4.70% | 800,899 |
| Jun 23, 2026 | 770.00 | 824.00 | 700.00 | 702.00 | 702.00 | -12.36% | 1,573,364 |
| Jun 22, 2026 | 827.00 | 827.00 | 774.00 | 801.00 | 801.00 | -3.61% | 1,433,924 |
| Jun 19, 2026 | 891.00 | 895.00 | 810.00 | 831.00 | 831.00 | -7.67% | 1,993,905 |
| Jun 18, 2026 | 951.00 | 974.00 | 900.00 | 900.00 | 900.00 | -3.33% | 2,494,729 |
| Jun 17, 2026 | 942.00 | 1,107.00 | 927.00 | 931.00 | 931.00 | 1.75% | 5,783,143 |
| Jun 16, 2026 | 1,000.00 | 1,007.00 | 911.00 | 915.00 | 915.00 | -9.41% | 2,139,564 |
| Jun 15, 2026 | 900.00 | 1,050.00 | 896.00 | 1,010.00 | 1,010.00 | 20.53% | 7,280,068 |
| Jun 12, 2026 | 818.00 | 871.00 | 818.00 | 838.00 | 838.00 | 2.95% | 520,156 |
| Jun 11, 2026 | 796.00 | 830.00 | 795.00 | 814.00 | 814.00 | -0.49% | 472,423 |
| 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 |