Skip to main content
logo
Green Lifescience Co., Ltd. (KOSDAQ:114450)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,970.00
+90.00 (3.13%)
At close: Jan 23, 2026

Green Lifescience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 11, 20253,275.003,400.003,275.003,310.003,310.001.53%721,446
Dec 10, 20253,305.003,360.003,250.003,260.003,260.00-2.25%478,872
Dec 9, 20253,335.003,495.003,280.003,335.003,335.000.45%1,231,841
Dec 8, 20253,370.003,535.003,295.003,320.003,320.00-1.63%886,665
Dec 5, 20253,495.003,535.003,350.003,375.003,375.00-3.43%768,895
Dec 4, 20253,535.003,670.003,455.003,495.003,495.00-1.83%1,022,221
Dec 3, 20253,435.003,695.003,395.003,560.003,560.004.86%3,252,709
Dec 2, 20253,460.003,480.003,325.003,395.003,395.00-1.88%982,416
Dec 1, 20253,605.003,660.003,350.003,460.003,460.00-3.76%1,803,552
Nov 28, 20253,590.003,675.003,555.003,595.003,595.00-1.10%1,209,666
Nov 27, 20253,680.003,845.003,540.003,635.003,635.000.69%2,941,388
Nov 26, 20253,700.003,830.003,510.003,610.003,610.00-4.37%2,141,385
Nov 25, 20254,045.004,175.003,775.003,775.003,775.00-6.67%4,142,102
Nov 24, 20254,000.004,215.003,765.004,045.004,045.004.12%10,493,730
Nov 21, 20254,020.004,590.003,880.003,885.003,885.00-0.38%27,548,850
Nov 20, 20253,725.003,900.003,725.003,900.003,900.004.70%1,006,766
Nov 19, 20253,710.003,775.003,640.003,725.003,725.00-0.53%602,856
Nov 18, 20254,025.004,025.003,745.003,745.003,745.00-6.26%1,042,360
Nov 17, 20254,005.004,320.003,915.003,995.003,995.001.52%11,513,270
Nov 14, 20253,825.004,550.003,665.003,935.003,935.004.10%33,016,630
Nov 13, 20253,925.003,985.003,745.003,780.003,780.00-4.18%4,198,963
Nov 12, 20253,750.004,450.003,750.003,945.003,945.008.98%37,926,830