Skip to main content
logo
Green Lifescience Co., Ltd. (KOSDAQ:114450)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,400.00
-160.00 (-6.25%)
At close: Oct 8, 2026

Green Lifescience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20262,470.002,470.002,355.002,400.002,400.00-6.25%502,090
Oct 7, 20262,335.002,890.002,320.002,560.002,560.0011.55%5,764,917
Oct 6, 20262,290.002,330.002,265.002,295.002,295.000.22%45,815
Oct 2, 20262,255.002,320.002,255.002,290.002,290.000.44%52,052
Oct 1, 20262,185.002,280.002,185.002,280.002,280.003.17%74,569
Sep 30, 20262,205.002,235.002,165.002,210.002,210.00-0.45%55,373
Sep 29, 20262,250.002,255.002,190.002,220.002,220.00-1.55%36,462
Sep 28, 20262,205.002,265.002,195.002,255.002,255.002.50%59,759
Sep 23, 20262,220.002,240.002,155.002,200.002,200.00-47,659
Sep 22, 20262,185.002,235.002,160.002,200.002,200.001.15%37,002
Sep 21, 20262,225.002,290.002,170.002,175.002,175.00-1.81%55,172
Sep 18, 20262,205.002,255.002,205.002,215.002,215.000.45%39,995
Sep 17, 20262,230.002,230.002,165.002,205.002,205.000.68%35,906
Sep 16, 20262,240.002,240.002,185.002,190.002,190.00-2.23%37,513
Sep 15, 20262,250.002,310.002,230.002,240.002,240.00-2.18%30,656
Sep 14, 20262,290.002,325.002,215.002,290.002,290.001.33%62,229
Sep 11, 20262,285.002,300.002,240.002,260.002,260.00-1.09%31,983
Sep 10, 20262,265.002,290.002,230.002,285.002,285.000.22%30,211
Sep 9, 20262,285.002,285.002,230.002,280.002,280.000.22%52,869
Sep 8, 20262,310.002,335.002,260.002,275.002,275.00-2.36%68,366
Sep 7, 20262,390.002,390.002,205.002,330.002,330.00-86,426
Sep 4, 20262,350.002,350.002,280.002,330.002,330.00-0.21%55,081
Sep 3, 20262,260.002,450.002,225.002,335.002,335.003.32%214,367
Sep 2, 20262,290.002,450.002,240.002,260.002,260.00-1.31%192,169
Sep 1, 20262,225.002,310.002,175.002,290.002,290.002.92%132,784
Aug 31, 20262,230.002,285.002,160.002,225.002,225.00-1.11%116,173
Aug 28, 20262,180.002,270.002,160.002,250.002,250.003.21%242,270
Aug 27, 20262,215.002,240.002,160.002,180.002,180.00-1.80%99,258
Aug 26, 20262,250.002,280.002,180.002,220.002,220.00-1.33%81,209
Aug 25, 20262,140.002,330.002,075.002,250.002,250.003.21%309,936
Aug 24, 20262,300.002,485.002,180.002,180.002,180.004.06%1,572,631
Aug 21, 20262,110.002,155.002,015.002,095.002,095.00-3.23%97,368
Aug 20, 20262,250.002,295.002,145.002,165.002,165.00-1.14%129,024
Aug 19, 20262,260.002,260.002,145.002,190.002,190.00-6.21%119,792
Aug 18, 20262,275.002,405.002,275.002,335.002,335.003.32%214,410
Aug 14, 20262,290.002,290.002,180.002,260.002,260.00-0.22%85,459
Aug 13, 20262,245.002,285.002,195.002,265.002,265.00-107,031
Aug 12, 20262,320.002,380.002,245.002,265.002,265.00-3.21%126,590
Aug 11, 20262,275.002,360.002,250.002,340.002,340.002.18%88,200
Aug 10, 20262,255.002,295.002,140.002,290.002,290.00-114,217
Aug 7, 20262,310.002,315.002,195.002,290.002,290.00-0.87%73,299
Aug 6, 20262,380.002,380.002,250.002,310.002,310.00-0.22%56,935
Aug 5, 20262,330.002,360.002,280.002,315.002,315.00-0.64%116,832
Aug 4, 20262,155.002,350.002,155.002,330.002,330.006.88%156,098
Aug 3, 20262,135.002,240.002,120.002,180.002,180.002.59%154,089
Jul 31, 20262,275.002,310.002,100.002,125.002,125.00-6.59%232,716
Jul 30, 20262,170.002,290.002,120.002,275.002,275.004.60%119,192
Jul 29, 20262,240.002,285.002,070.002,175.002,175.00-2.90%296,292
Jul 28, 20262,205.002,285.002,135.002,240.002,240.001.59%258,051
Jul 27, 20262,055.002,265.002,040.002,205.002,205.005.25%284,769