Skip to main content
logo
Green Lifescience Co., Ltd. (KOSDAQ:114450)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,465.00
+10.00 (0.41%)
At close: Oct 28, 2025

Green Lifescience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252,350.002,440.002,295.002,375.002,375.00-0.21%296,441
Oct 29, 20252,495.002,495.002,345.002,380.002,380.00-3.45%216,179
Oct 28, 20252,455.002,505.002,420.002,465.002,465.000.41%178,728
Oct 27, 20252,345.002,485.002,345.002,455.002,455.004.91%242,065
Oct 24, 20252,405.002,455.002,315.002,340.002,340.00-3.11%328,865
Oct 23, 20252,465.002,480.002,375.002,415.002,415.00-2.23%138,918
Oct 22, 20252,485.002,490.002,415.002,470.002,470.00-0.60%61,461
Oct 21, 20252,485.002,545.002,455.002,485.002,485.00-0.20%118,599
Oct 20, 20252,455.002,490.002,415.002,490.002,490.001.43%61,150
Oct 17, 20252,520.002,530.002,430.002,455.002,455.00-2.58%121,621
Oct 16, 20252,495.002,560.002,485.002,520.002,520.000.20%123,519
Oct 15, 20252,470.002,540.002,470.002,515.002,515.002.03%147,477
Oct 14, 20252,505.002,510.002,420.002,465.002,465.00-1.40%269,274
Oct 13, 20252,490.002,530.002,400.002,500.002,500.00-0.60%129,754
Oct 10, 20252,610.002,615.002,455.002,515.002,515.00-2.90%196,648
Oct 2, 20252,590.002,625.002,555.002,590.002,590.00-122,127
Oct 1, 20252,610.002,615.002,550.002,590.002,590.00-0.77%93,827
Sep 30, 20252,610.002,745.002,525.002,610.002,610.00-408,250
Sep 29, 20252,555.002,635.002,545.002,610.002,610.001.16%190,560
Sep 26, 20252,645.002,690.002,555.002,580.002,580.00-3.19%140,188
Sep 25, 20252,685.002,700.002,640.002,665.002,665.00-0.19%113,270
Sep 24, 20252,740.002,740.002,660.002,670.002,670.00-2.55%219,254
Sep 23, 20252,780.002,815.002,690.002,740.002,740.00-2.66%397,239
Sep 22, 20252,875.002,880.002,780.002,815.002,815.00-2.76%382,339
Sep 19, 20252,750.002,980.002,740.002,895.002,895.005.08%1,023,631
Sep 18, 20252,785.002,790.002,700.002,755.002,755.00-0.18%226,375
Sep 17, 20252,725.002,815.002,700.002,760.002,760.001.10%297,298
Sep 16, 20252,720.002,745.002,690.002,730.002,730.000.37%99,177
Sep 15, 20252,745.002,760.002,670.002,720.002,720.00-0.73%189,578
Sep 12, 20252,695.002,775.002,690.002,740.002,740.001.67%219,694
Sep 11, 20252,745.002,765.002,680.002,695.002,695.00-1.64%157,767
Sep 10, 20252,730.002,765.002,610.002,740.002,740.001.48%170,858
Sep 9, 20252,725.002,735.002,670.002,700.002,700.00-0.74%144,948
Sep 8, 20252,760.002,800.002,700.002,720.002,720.00-2.16%266,277
Sep 5, 20252,805.002,895.002,755.002,780.002,780.00-0.54%415,956
Sep 4, 20252,825.002,835.002,775.002,795.002,795.00-0.89%177,120
Sep 3, 20252,715.002,850.002,710.002,820.002,820.002.17%232,100
Sep 2, 20252,715.002,795.002,640.002,760.002,760.00-0.18%291,863
Sep 1, 20252,810.002,855.002,750.002,765.002,765.00-0.54%269,156
Aug 29, 20252,805.002,840.002,710.002,780.002,780.00-1.24%311,509
Aug 28, 20252,795.002,850.002,760.002,815.002,815.00-256,353
Aug 27, 20252,850.002,865.002,770.002,815.002,815.00-2.76%405,963
Aug 26, 20252,960.002,960.002,855.002,895.002,895.00-2.53%297,260
Aug 25, 20252,935.003,010.002,900.002,970.002,970.001.19%381,974
Aug 22, 20252,990.003,045.002,875.002,935.002,935.00-3.61%761,261
Aug 21, 20253,140.003,230.003,040.003,045.003,045.00-3.03%842,694
Aug 20, 20253,140.003,525.003,030.003,140.003,140.00-0.95%4,992,449
Aug 19, 20253,155.003,245.003,050.003,170.003,170.00-1.40%1,150,838
Aug 18, 20253,045.003,455.003,045.003,215.003,215.008.61%5,593,719
Aug 14, 20253,090.003,240.002,960.002,960.002,960.00-5.73%1,562,516