Skip to main content
logo
Green Lifescience Co., Ltd. (KOSDAQ:114450)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,070.00
+10.00 (0.33%)
At close: Apr 23, 2026

Green Lifescience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20263,055.003,165.003,020.003,070.003,070.000.33%553,650
Apr 22, 20263,060.003,155.003,040.003,060.003,060.00-1.45%363,975
Apr 21, 20263,285.003,285.003,040.003,105.003,105.00-3.87%659,554
Apr 20, 20263,300.003,495.003,190.003,230.003,230.00-6.92%1,793,342
Apr 17, 20263,395.003,850.003,260.003,470.003,470.0010.51%9,954,668
Apr 16, 20262,950.003,320.002,900.003,140.003,140.006.44%2,052,798
Apr 15, 20262,875.003,475.002,805.002,950.002,950.002.79%3,313,629
Apr 14, 20262,880.002,895.002,800.002,870.002,870.00-0.17%177,713
Apr 13, 20262,700.002,965.002,660.002,875.002,875.006.09%430,124
Apr 10, 20262,600.002,720.002,585.002,710.002,710.004.84%155,344
Apr 9, 20262,630.002,630.002,555.002,585.002,585.00-1.15%69,344
Apr 8, 20262,545.002,640.002,545.002,615.002,615.004.18%110,305
Apr 7, 20262,600.002,620.002,510.002,510.002,510.00-3.46%103,734
Apr 6, 20262,615.002,650.002,530.002,600.002,600.00-1.52%137,688
Apr 3, 20262,630.002,685.002,595.002,640.002,640.002.13%109,979
Apr 2, 20262,750.002,780.002,580.002,585.002,585.00-6.00%230,586
Apr 1, 20262,745.002,775.002,700.002,750.002,750.002.42%145,856
Mar 31, 20262,665.002,730.002,630.002,685.002,685.00-1.29%151,850
Mar 30, 20262,655.002,750.002,595.002,720.002,720.00-0.18%202,106
Mar 27, 20262,725.002,725.002,615.002,725.002,725.00-0.18%142,867
Mar 26, 20262,695.002,740.002,650.002,730.002,730.001.30%186,877
Mar 25, 20262,695.002,710.002,660.002,695.002,695.00-146,145
Mar 24, 20262,695.002,735.002,625.002,695.002,695.003.06%176,144
Mar 23, 20262,800.002,800.002,605.002,615.002,615.00-7.43%224,786
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