Skip to main content
logo
Green Lifescience Co., Ltd. (KOSDAQ:114450)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,000.00
+140.00 (4.90%)
At close: May 20, 2026

Green Lifescience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20262,945.003,330.002,925.003,000.003,000.004.90%8,853,344
May 19, 20262,705.003,120.002,700.002,860.002,860.004.00%5,003,853
May 18, 20262,800.002,890.002,720.002,750.002,750.00-1.61%1,160,769
May 15, 20263,055.003,100.002,745.002,795.002,795.00-8.21%1,801,171
May 14, 20263,360.003,830.003,000.003,045.003,045.00-16.46%16,735,410
May 13, 20262,850.003,645.002,680.003,645.003,645.0029.95%7,281,912
May 12, 20262,810.003,200.002,655.002,805.002,805.001.63%2,971,674
May 11, 20262,730.002,890.002,700.002,760.002,760.002.03%380,950
May 8, 20262,750.002,840.002,700.002,705.002,705.00-0.55%370,581
May 7, 20262,770.002,815.002,685.002,720.002,720.00-1.81%246,339
May 6, 20262,870.002,880.002,730.002,770.002,770.00-4.15%230,613
May 4, 20262,945.002,975.002,865.002,890.002,890.00-1.37%174,958
Apr 30, 20262,975.002,990.002,910.002,930.002,930.00-2.33%149,707
Apr 29, 20262,950.003,000.002,950.003,000.003,000.000.84%152,661
Apr 28, 20263,070.003,070.002,960.002,975.002,975.00-1.98%252,838
Apr 27, 20263,080.003,135.003,035.003,035.003,035.00-1.14%330,732
Apr 24, 20263,050.003,175.003,040.003,070.003,070.00-234,874
Apr 23, 20263,055.003,165.003,020.003,070.003,070.000.33%558,704
Apr 22, 20263,060.003,155.003,040.003,060.003,060.00-1.45%367,290
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%1,802,444
Apr 17, 20263,395.003,850.003,260.003,470.003,470.0010.51%10,051,170
Apr 16, 20262,950.003,320.002,900.003,140.003,140.006.44%2,064,889
Apr 15, 20262,875.003,475.002,805.002,950.002,950.002.79%3,318,652
Apr 14, 20262,880.002,895.002,800.002,870.002,870.00-0.17%178,267
Apr 13, 20262,700.002,965.002,660.002,875.002,875.006.09%431,003
Apr 10, 20262,600.002,720.002,585.002,710.002,710.004.84%155,960
Apr 9, 20262,630.002,630.002,555.002,585.002,585.00-1.15%69,690
Apr 8, 20262,545.002,640.002,545.002,615.002,615.004.18%110,552
Apr 7, 20262,600.002,620.002,510.002,510.002,510.00-3.46%103,792
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%110,491
Apr 2, 20262,750.002,780.002,580.002,585.002,585.00-6.00%231,263
Apr 1, 20262,745.002,775.002,700.002,750.002,750.002.42%151,150
Mar 31, 20262,665.002,730.002,630.002,685.002,685.00-1.29%152,579
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%142,868
Mar 26, 20262,695.002,740.002,650.002,730.002,730.001.30%187,018
Mar 25, 20262,695.002,710.002,660.002,695.002,695.00-146,589
Mar 24, 20262,695.002,735.002,625.002,695.002,695.003.06%176,174
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%484,587
Mar 19, 20262,710.002,760.002,660.002,720.002,720.00-1.45%265,251
Mar 18, 20263,270.003,270.002,730.002,760.002,760.00-2.65%2,536,929
Mar 17, 20262,775.002,957.002,765.002,835.002,835.003.09%334,935
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%340,814
Mar 11, 20262,600.002,630.002,535.002,615.002,615.003.77%126,301
Mar 10, 20262,470.002,590.002,460.002,520.002,520.003.92%118,407