Green Lifescience Co., Ltd. (KOSDAQ:114450)
 2,465.00
 +10.00 (0.41%)
  At close: Oct 28, 2025
Green Lifescience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,350.00 | 2,440.00 | 2,295.00 | 2,375.00 | 2,375.00 | -0.21% | 296,441 | 
| Oct 29, 2025 | 2,495.00 | 2,495.00 | 2,345.00 | 2,380.00 | 2,380.00 | -3.45% | 216,179 | 
| Oct 28, 2025 | 2,455.00 | 2,505.00 | 2,420.00 | 2,465.00 | 2,465.00 | 0.41% | 178,728 | 
| Oct 27, 2025 | 2,345.00 | 2,485.00 | 2,345.00 | 2,455.00 | 2,455.00 | 4.91% | 242,065 | 
| Oct 24, 2025 | 2,405.00 | 2,455.00 | 2,315.00 | 2,340.00 | 2,340.00 | -3.11% | 328,865 | 
| Oct 23, 2025 | 2,465.00 | 2,480.00 | 2,375.00 | 2,415.00 | 2,415.00 | -2.23% | 138,918 | 
| Oct 22, 2025 | 2,485.00 | 2,490.00 | 2,415.00 | 2,470.00 | 2,470.00 | -0.60% | 61,461 | 
| Oct 21, 2025 | 2,485.00 | 2,545.00 | 2,455.00 | 2,485.00 | 2,485.00 | -0.20% | 118,599 | 
| Oct 20, 2025 | 2,455.00 | 2,490.00 | 2,415.00 | 2,490.00 | 2,490.00 | 1.43% | 61,150 | 
| Oct 17, 2025 | 2,520.00 | 2,530.00 | 2,430.00 | 2,455.00 | 2,455.00 | -2.58% | 121,621 | 
| Oct 16, 2025 | 2,495.00 | 2,560.00 | 2,485.00 | 2,520.00 | 2,520.00 | 0.20% | 123,519 | 
| Oct 15, 2025 | 2,470.00 | 2,540.00 | 2,470.00 | 2,515.00 | 2,515.00 | 2.03% | 147,477 | 
| Oct 14, 2025 | 2,505.00 | 2,510.00 | 2,420.00 | 2,465.00 | 2,465.00 | -1.40% | 269,274 | 
| Oct 13, 2025 | 2,490.00 | 2,530.00 | 2,400.00 | 2,500.00 | 2,500.00 | -0.60% | 129,754 | 
| Oct 10, 2025 | 2,610.00 | 2,615.00 | 2,455.00 | 2,515.00 | 2,515.00 | -2.90% | 196,648 | 
| Oct 2, 2025 | 2,590.00 | 2,625.00 | 2,555.00 | 2,590.00 | 2,590.00 | - | 122,127 | 
| Oct 1, 2025 | 2,610.00 | 2,615.00 | 2,550.00 | 2,590.00 | 2,590.00 | -0.77% | 93,827 | 
| Sep 30, 2025 | 2,610.00 | 2,745.00 | 2,525.00 | 2,610.00 | 2,610.00 | - | 408,250 | 
| Sep 29, 2025 | 2,555.00 | 2,635.00 | 2,545.00 | 2,610.00 | 2,610.00 | 1.16% | 190,560 | 
| Sep 26, 2025 | 2,645.00 | 2,690.00 | 2,555.00 | 2,580.00 | 2,580.00 | -3.19% | 140,188 | 
| Sep 25, 2025 | 2,685.00 | 2,700.00 | 2,640.00 | 2,665.00 | 2,665.00 | -0.19% | 113,270 | 
| Sep 24, 2025 | 2,740.00 | 2,740.00 | 2,660.00 | 2,670.00 | 2,670.00 | -2.55% | 219,254 | 
| Sep 23, 2025 | 2,780.00 | 2,815.00 | 2,690.00 | 2,740.00 | 2,740.00 | -2.66% | 397,239 | 
| Sep 22, 2025 | 2,875.00 | 2,880.00 | 2,780.00 | 2,815.00 | 2,815.00 | -2.76% | 382,339 | 
| Sep 19, 2025 | 2,750.00 | 2,980.00 | 2,740.00 | 2,895.00 | 2,895.00 | 5.08% | 1,023,631 | 
| Sep 18, 2025 | 2,785.00 | 2,790.00 | 2,700.00 | 2,755.00 | 2,755.00 | -0.18% | 226,375 | 
| Sep 17, 2025 | 2,725.00 | 2,815.00 | 2,700.00 | 2,760.00 | 2,760.00 | 1.10% | 297,298 | 
| Sep 16, 2025 | 2,720.00 | 2,745.00 | 2,690.00 | 2,730.00 | 2,730.00 | 0.37% | 99,177 | 
| Sep 15, 2025 | 2,745.00 | 2,760.00 | 2,670.00 | 2,720.00 | 2,720.00 | -0.73% | 189,578 | 
| Sep 12, 2025 | 2,695.00 | 2,775.00 | 2,690.00 | 2,740.00 | 2,740.00 | 1.67% | 219,694 | 
| Sep 11, 2025 | 2,745.00 | 2,765.00 | 2,680.00 | 2,695.00 | 2,695.00 | -1.64% | 157,767 | 
| Sep 10, 2025 | 2,730.00 | 2,765.00 | 2,610.00 | 2,740.00 | 2,740.00 | 1.48% | 170,858 | 
| Sep 9, 2025 | 2,725.00 | 2,735.00 | 2,670.00 | 2,700.00 | 2,700.00 | -0.74% | 144,948 | 
| Sep 8, 2025 | 2,760.00 | 2,800.00 | 2,700.00 | 2,720.00 | 2,720.00 | -2.16% | 266,277 | 
| Sep 5, 2025 | 2,805.00 | 2,895.00 | 2,755.00 | 2,780.00 | 2,780.00 | -0.54% | 415,956 | 
| Sep 4, 2025 | 2,825.00 | 2,835.00 | 2,775.00 | 2,795.00 | 2,795.00 | -0.89% | 177,120 | 
| Sep 3, 2025 | 2,715.00 | 2,850.00 | 2,710.00 | 2,820.00 | 2,820.00 | 2.17% | 232,100 | 
| Sep 2, 2025 | 2,715.00 | 2,795.00 | 2,640.00 | 2,760.00 | 2,760.00 | -0.18% | 291,863 | 
| Sep 1, 2025 | 2,810.00 | 2,855.00 | 2,750.00 | 2,765.00 | 2,765.00 | -0.54% | 269,156 | 
| Aug 29, 2025 | 2,805.00 | 2,840.00 | 2,710.00 | 2,780.00 | 2,780.00 | -1.24% | 311,509 | 
| Aug 28, 2025 | 2,795.00 | 2,850.00 | 2,760.00 | 2,815.00 | 2,815.00 | - | 256,353 | 
| Aug 27, 2025 | 2,850.00 | 2,865.00 | 2,770.00 | 2,815.00 | 2,815.00 | -2.76% | 405,963 | 
| Aug 26, 2025 | 2,960.00 | 2,960.00 | 2,855.00 | 2,895.00 | 2,895.00 | -2.53% | 297,260 | 
| Aug 25, 2025 | 2,935.00 | 3,010.00 | 2,900.00 | 2,970.00 | 2,970.00 | 1.19% | 381,974 | 
| Aug 22, 2025 | 2,990.00 | 3,045.00 | 2,875.00 | 2,935.00 | 2,935.00 | -3.61% | 761,261 | 
| Aug 21, 2025 | 3,140.00 | 3,230.00 | 3,040.00 | 3,045.00 | 3,045.00 | -3.03% | 842,694 | 
| Aug 20, 2025 | 3,140.00 | 3,525.00 | 3,030.00 | 3,140.00 | 3,140.00 | -0.95% | 4,992,449 | 
| Aug 19, 2025 | 3,155.00 | 3,245.00 | 3,050.00 | 3,170.00 | 3,170.00 | -1.40% | 1,150,838 | 
| Aug 18, 2025 | 3,045.00 | 3,455.00 | 3,045.00 | 3,215.00 | 3,215.00 | 8.61% | 5,593,719 | 
| Aug 14, 2025 | 3,090.00 | 3,240.00 | 2,960.00 | 2,960.00 | 2,960.00 | -5.73% | 1,562,516 |