Skip to main content
logo
Green Lifescience Co., Ltd. (KOSDAQ:114450)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,720.00
-40.00 (-1.45%)
At close: Mar 19, 2026

Green Lifescience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20262,750.002,885.002,720.002,825.002,825.003.86%482,633
Mar 19, 20262,710.002,760.002,660.002,720.002,720.00-1.45%261,150
Mar 18, 20263,270.003,270.002,730.002,760.002,760.00-2.65%2,529,556
Mar 17, 20262,775.002,957.002,765.002,835.002,835.003.09%310,666
Mar 16, 20262,730.002,885.002,705.002,750.002,750.00-212,282
Mar 13, 20262,800.002,845.002,630.002,750.002,750.00-2.14%215,634
Mar 12, 20262,590.002,850.002,570.002,810.002,810.007.46%339,477
Mar 11, 20262,600.002,630.002,535.002,615.002,615.003.77%126,231
Mar 10, 20262,470.002,590.002,460.002,520.002,520.003.92%117,937
Mar 9, 20262,495.002,495.002,365.002,425.002,425.00-6.73%148,627
Mar 6, 20262,570.002,640.002,470.002,600.002,600.001.17%113,294
Mar 5, 20262,365.002,585.002,365.002,570.002,570.009.83%224,372
Mar 4, 20262,525.002,595.002,310.002,340.002,340.00-12.03%401,137
Mar 3, 20262,675.002,780.002,640.002,660.002,660.00-3.62%266,673
Feb 27, 20262,765.002,815.002,710.002,760.002,760.00-0.18%174,912
Feb 26, 20262,885.002,970.002,760.002,765.002,765.00-4.33%379,205
Feb 25, 20262,935.002,950.002,870.002,890.002,890.00-1.37%176,493
Feb 24, 20262,900.002,950.002,865.002,930.002,930.001.03%185,429
Feb 23, 20262,945.002,980.002,900.002,900.002,900.00-1.53%228,088
Feb 20, 20262,995.003,010.002,900.002,945.002,945.00-2.16%317,479
Feb 19, 20262,995.003,020.002,920.003,010.003,010.000.67%268,543
Feb 13, 20263,020.003,060.002,955.002,990.002,990.00-0.99%157,344
Feb 12, 20263,020.003,050.002,935.003,020.003,020.001.17%424,593
Feb 11, 20262,965.003,050.002,945.002,985.002,985.001.19%347,321
Feb 10, 20262,875.002,990.002,875.002,950.002,950.001.72%267,061
Feb 9, 20262,860.002,965.002,800.002,900.002,900.001.40%346,136
Feb 6, 20262,880.002,880.002,705.002,860.002,860.00-1.38%246,034
Feb 5, 20262,935.002,985.002,855.002,900.002,900.00-1.19%248,516
Feb 4, 20262,890.002,940.002,865.002,935.002,935.001.03%220,972
Feb 3, 20263,040.003,080.002,850.002,905.002,905.00-3.97%660,907
Feb 2, 20262,985.003,170.002,935.003,025.003,025.001.34%1,178,970
Jan 30, 20263,040.003,040.002,935.002,985.002,985.00-1.81%269,277
Jan 29, 20263,010.003,070.002,940.003,040.003,040.001.00%381,149
Jan 28, 20263,025.003,100.002,990.003,010.003,010.00-0.50%364,735
Jan 27, 20263,030.003,095.002,975.003,025.003,025.00-1.31%235,301
Jan 26, 20262,970.003,070.002,970.003,065.003,065.003.20%351,310
Jan 23, 20262,885.002,990.002,855.002,970.002,970.003.13%298,654
Jan 22, 20262,940.002,990.002,830.002,880.002,880.00-1.87%405,103
Jan 21, 20263,080.003,080.002,870.002,935.002,935.00-5.02%368,372
Jan 20, 20263,020.003,140.002,955.003,090.003,090.003.87%489,627
Jan 19, 20262,970.003,080.002,950.002,975.002,975.000.17%392,840
Jan 16, 20263,040.003,040.002,955.002,970.002,970.00-1.33%221,979
Jan 15, 20263,005.003,045.002,985.003,010.003,010.000.33%213,097
Jan 14, 20263,060.003,065.002,985.003,000.003,000.00-1.96%205,848
Jan 13, 20263,075.003,075.003,000.003,060.003,060.00-0.49%199,714
Jan 12, 20263,100.003,115.003,035.003,075.003,075.000.33%126,171
Jan 9, 20263,030.003,090.003,000.003,065.003,065.00-153,402
Jan 8, 20263,125.003,160.003,020.003,065.003,065.00-1.76%203,860
Jan 7, 20263,145.003,155.003,050.003,120.003,120.00-1.11%263,460
Jan 6, 20263,175.003,215.003,100.003,155.003,155.00-0.94%328,550