Green Lifescience Co., Ltd. (KOSDAQ:114450)
South Korea · Delayed Price · Currency is KRW 2,335.00
+75.00 (3.32%)
At close: Aug 18, 2026
Green Lifescience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 2,275.00 | 2,405.00 | 2,275.00 | 2,335.00 | 2,335.00 | 3.32% | 214,410 |
| Aug 14, 2026 | 2,290.00 | 2,290.00 | 2,180.00 | 2,260.00 | 2,260.00 | -0.22% | 85,459 |
| Aug 13, 2026 | 2,245.00 | 2,285.00 | 2,195.00 | 2,265.00 | 2,265.00 | - | 107,031 |
| Aug 12, 2026 | 2,320.00 | 2,380.00 | 2,245.00 | 2,265.00 | 2,265.00 | -3.21% | 126,590 |
| Aug 11, 2026 | 2,275.00 | 2,360.00 | 2,250.00 | 2,340.00 | 2,340.00 | 2.18% | 88,200 |
| Aug 10, 2026 | 2,255.00 | 2,295.00 | 2,140.00 | 2,290.00 | 2,290.00 | - | 114,217 |
| Aug 7, 2026 | 2,310.00 | 2,315.00 | 2,195.00 | 2,290.00 | 2,290.00 | -0.87% | 73,299 |
| Aug 6, 2026 | 2,380.00 | 2,380.00 | 2,250.00 | 2,310.00 | 2,310.00 | -0.22% | 56,935 |
| Aug 5, 2026 | 2,330.00 | 2,360.00 | 2,280.00 | 2,315.00 | 2,315.00 | -0.64% | 116,832 |
| Aug 4, 2026 | 2,155.00 | 2,350.00 | 2,155.00 | 2,330.00 | 2,330.00 | 6.88% | 156,098 |
| Aug 3, 2026 | 2,135.00 | 2,240.00 | 2,120.00 | 2,180.00 | 2,180.00 | 2.59% | 154,089 |
| Jul 31, 2026 | 2,275.00 | 2,310.00 | 2,100.00 | 2,125.00 | 2,125.00 | -6.59% | 232,716 |
| Jul 30, 2026 | 2,170.00 | 2,290.00 | 2,120.00 | 2,275.00 | 2,275.00 | 4.60% | 119,192 |
| Jul 29, 2026 | 2,240.00 | 2,285.00 | 2,070.00 | 2,175.00 | 2,175.00 | -2.90% | 296,292 |
| Jul 28, 2026 | 2,205.00 | 2,285.00 | 2,135.00 | 2,240.00 | 2,240.00 | 1.59% | 258,051 |
| Jul 27, 2026 | 2,055.00 | 2,265.00 | 2,040.00 | 2,205.00 | 2,205.00 | 5.25% | 284,769 |
| Jul 24, 2026 | 2,045.00 | 2,100.00 | 2,045.00 | 2,095.00 | 2,095.00 | 0.24% | 100,707 |
| Jul 23, 2026 | 1,980.00 | 2,120.00 | 1,967.00 | 2,090.00 | 2,090.00 | 7.18% | 144,329 |
| Jul 22, 2026 | 1,969.00 | 1,999.00 | 1,902.00 | 1,950.00 | 1,950.00 | 1.09% | 139,123 |
| Jul 21, 2026 | 1,929.00 | 1,945.00 | 1,873.00 | 1,929.00 | 1,929.00 | -0.98% | 95,445 |
| Jul 20, 2026 | 1,938.00 | 2,000.00 | 1,921.00 | 1,948.00 | 1,948.00 | -4.28% | 102,550 |
| Jul 16, 2026 | 1,909.00 | 2,050.00 | 1,876.00 | 2,035.00 | 2,035.00 | 8.48% | 177,536 |
| Jul 15, 2026 | 1,810.00 | 1,910.00 | 1,810.00 | 1,876.00 | 1,876.00 | 2.74% | 59,671 |
| Jul 14, 2026 | 1,836.00 | 1,871.00 | 1,790.00 | 1,826.00 | 1,826.00 | -0.54% | 111,550 |
| Jul 13, 2026 | 1,821.00 | 1,917.00 | 1,803.00 | 1,836.00 | 1,836.00 | - | 144,624 |
| Jul 10, 2026 | 1,728.00 | 1,848.00 | 1,728.00 | 1,836.00 | 1,836.00 | 4.79% | 108,264 |
| Jul 9, 2026 | 1,730.00 | 1,810.00 | 1,720.00 | 1,752.00 | 1,752.00 | -1.68% | 137,921 |
| Jul 8, 2026 | 1,859.00 | 1,859.00 | 1,770.00 | 1,782.00 | 1,782.00 | -4.35% | 81,385 |
| Jul 7, 2026 | 1,850.00 | 1,897.00 | 1,811.00 | 1,863.00 | 1,863.00 | -0.05% | 77,385 |
| Jul 6, 2026 | 1,898.00 | 1,914.00 | 1,821.00 | 1,864.00 | 1,864.00 | -1.79% | 101,578 |
| Jul 3, 2026 | 1,825.00 | 1,898.00 | 1,787.00 | 1,898.00 | 1,898.00 | 3.15% | 89,144 |
| Jul 2, 2026 | 1,848.00 | 1,888.00 | 1,813.00 | 1,840.00 | 1,840.00 | -0.65% | 123,690 |
| Jul 1, 2026 | 1,886.00 | 1,950.00 | 1,852.00 | 1,852.00 | 1,852.00 | -0.86% | 94,109 |
| Jun 30, 2026 | 1,868.00 | 1,900.00 | 1,831.00 | 1,868.00 | 1,868.00 | - | 124,452 |
| Jun 29, 2026 | 1,700.00 | 1,888.00 | 1,695.00 | 1,868.00 | 1,868.00 | 8.16% | 186,779 |
| Jun 26, 2026 | 1,777.00 | 1,777.00 | 1,673.00 | 1,727.00 | 1,727.00 | -3.68% | 256,705 |
| Jun 25, 2026 | 1,831.00 | 1,959.00 | 1,775.00 | 1,793.00 | 1,793.00 | -1.32% | 251,460 |
| Jun 24, 2026 | 1,840.00 | 1,946.00 | 1,799.00 | 1,817.00 | 1,817.00 | -2.83% | 202,553 |
| Jun 23, 2026 | 1,900.00 | 1,998.00 | 1,783.00 | 1,870.00 | 1,870.00 | -3.51% | 252,413 |
| Jun 22, 2026 | 1,986.00 | 2,040.00 | 1,910.00 | 1,938.00 | 1,938.00 | -3.00% | 239,888 |
| Jun 19, 2026 | 2,150.00 | 2,195.00 | 1,920.00 | 1,998.00 | 1,998.00 | -7.71% | 403,709 |
| Jun 18, 2026 | 2,260.00 | 2,280.00 | 2,155.00 | 2,165.00 | 2,165.00 | -4.20% | 205,024 |
| Jun 17, 2026 | 2,170.00 | 2,550.00 | 2,110.00 | 2,260.00 | 2,260.00 | 5.12% | 1,828,488 |
| Jun 16, 2026 | 2,150.00 | 2,170.00 | 2,075.00 | 2,150.00 | 2,150.00 | 0.70% | 136,500 |
| Jun 15, 2026 | 2,165.00 | 2,270.00 | 2,110.00 | 2,135.00 | 2,135.00 | 1.67% | 173,337 |
| Jun 12, 2026 | 2,140.00 | 2,195.00 | 2,090.00 | 2,100.00 | 2,100.00 | -0.47% | 204,852 |
| Jun 11, 2026 | 2,005.00 | 2,110.00 | 2,005.00 | 2,110.00 | 2,110.00 | 2.18% | 155,406 |
| Jun 10, 2026 | 2,135.00 | 2,165.00 | 2,030.00 | 2,065.00 | 2,065.00 | -4.18% | 229,744 |
| Jun 9, 2026 | 2,075.00 | 2,200.00 | 2,075.00 | 2,155.00 | 2,155.00 | 2.13% | 245,426 |
| Jun 8, 2026 | 2,160.00 | 2,230.00 | 2,070.00 | 2,110.00 | 2,110.00 | -10.40% | 607,601 |