Skip to main content
logo
Green Lifescience Co., Ltd. (KOSDAQ:114450)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,760.00
-5.00 (-0.18%)
At close: Feb 27, 2026

Green Lifescience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 5, 20263,065.003,395.003,050.003,185.003,185.001.92%1,126,830
Jan 2, 20262,990.003,150.002,965.003,125.003,125.007.76%786,526
Dec 30, 20252,935.003,110.002,900.002,900.002,900.00-1.02%484,409
Dec 29, 20252,905.002,955.002,850.002,930.002,930.000.51%193,719
Dec 26, 20252,985.003,025.002,885.002,915.002,915.00-2.18%415,771
Dec 24, 20253,045.003,100.002,965.002,980.002,980.00-1.32%309,036
Dec 23, 20253,130.003,130.003,015.003,020.003,020.00-3.51%332,445
Dec 22, 20253,140.003,200.003,060.003,130.003,130.00-0.32%442,075
Dec 19, 20253,080.003,200.003,080.003,140.003,140.001.29%365,238
Dec 18, 20253,100.003,195.003,075.003,100.003,100.00-0.48%331,631
Dec 17, 20253,150.003,245.003,050.003,115.003,115.00-1.11%717,956
Dec 16, 20253,360.003,360.003,125.003,150.003,150.00-5.41%659,221
Dec 15, 20253,225.003,670.003,145.003,330.003,330.003.58%4,403,834
Dec 12, 20253,340.003,340.003,195.003,215.003,215.00-2.87%531,125