Green Lifescience Co., Ltd. (KOSDAQ:114450)
South Korea · Delayed Price · Currency is KRW 1,950.00
+21.00 (1.09%)
At close: Jul 22, 2026
Green Lifescience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 2,375.00 | 2,465.00 | 2,315.00 | 2,355.00 | 2,355.00 | -1.67% | 502,837 |
| Jun 4, 2026 | 2,365.00 | 2,475.00 | 2,325.00 | 2,395.00 | 2,395.00 | -1.44% | 333,556 |
| Jun 2, 2026 | 2,505.00 | 2,545.00 | 2,355.00 | 2,430.00 | 2,430.00 | -4.89% | 638,003 |
| Jun 1, 2026 | 2,680.00 | 2,745.00 | 2,550.00 | 2,555.00 | 2,555.00 | -7.09% | 590,020 |
| May 29, 2026 | 2,880.00 | 2,945.00 | 2,670.00 | 2,750.00 | 2,750.00 | -4.18% | 757,024 |
| May 28, 2026 | 3,210.00 | 3,220.00 | 2,850.00 | 2,870.00 | 2,870.00 | -11.96% | 1,900,691 |
| May 27, 2026 | 3,055.00 | 3,530.00 | 2,960.00 | 3,260.00 | 3,260.00 | 8.13% | 10,542,997 |
| May 26, 2026 | 2,995.00 | 3,245.00 | 2,925.00 | 3,015.00 | 3,015.00 | 0.50% | 1,487,290 |
| May 22, 2026 | 2,880.00 | 3,050.00 | 2,880.00 | 3,000.00 | 3,000.00 | 4.17% | 901,562 |
| May 21, 2026 | 3,000.00 | 3,050.00 | 2,850.00 | 2,880.00 | 2,880.00 | -4.00% | 1,361,922 |
| May 20, 2026 | 2,945.00 | 3,330.00 | 2,925.00 | 3,000.00 | 3,000.00 | 4.90% | 8,853,344 |
| May 19, 2026 | 2,705.00 | 3,120.00 | 2,700.00 | 2,860.00 | 2,860.00 | 4.00% | 5,003,853 |
| May 18, 2026 | 2,800.00 | 2,890.00 | 2,720.00 | 2,750.00 | 2,750.00 | -1.61% | 1,160,769 |
| May 15, 2026 | 3,055.00 | 3,100.00 | 2,745.00 | 2,795.00 | 2,795.00 | -8.21% | 1,801,171 |
| May 14, 2026 | 3,360.00 | 3,830.00 | 3,000.00 | 3,045.00 | 3,045.00 | -16.46% | 16,735,410 |
| May 13, 2026 | 2,850.00 | 3,645.00 | 2,680.00 | 3,645.00 | 3,645.00 | 29.95% | 7,281,912 |
| May 12, 2026 | 2,810.00 | 3,200.00 | 2,655.00 | 2,805.00 | 2,805.00 | 1.63% | 2,971,674 |
| May 11, 2026 | 2,730.00 | 2,890.00 | 2,700.00 | 2,760.00 | 2,760.00 | 2.03% | 380,950 |
| May 8, 2026 | 2,750.00 | 2,840.00 | 2,700.00 | 2,705.00 | 2,705.00 | -0.55% | 370,581 |