Skip to main content
logo
Green Lifescience Co., Ltd. (KOSDAQ:114450)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,868.00
+141.00 (8.16%)
At close: Jun 29, 2026

Green Lifescience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20261,700.001,888.001,695.001,868.001,868.008.16%186,779
Jun 26, 20261,777.001,777.001,673.001,727.001,727.00-3.68%256,705
Jun 25, 20261,831.001,959.001,775.001,793.001,793.00-1.32%251,460
Jun 24, 20261,840.001,946.001,799.001,817.001,817.00-2.83%202,553
Jun 23, 20261,900.001,998.001,783.001,870.001,870.00-3.51%252,413
Jun 22, 20261,986.002,040.001,910.001,938.001,938.00-3.00%239,888
Jun 19, 20262,150.002,195.001,920.001,998.001,998.00-7.71%403,709
Jun 18, 20262,260.002,280.002,155.002,165.002,165.00-4.20%205,024
Jun 17, 20262,170.002,550.002,110.002,260.002,260.005.12%1,828,488
Jun 16, 20262,150.002,170.002,075.002,150.002,150.000.70%136,500
Jun 15, 20262,165.002,270.002,110.002,135.002,135.001.67%173,337
Jun 12, 20262,140.002,195.002,090.002,100.002,100.00-0.47%204,852
Jun 11, 20262,005.002,110.002,005.002,110.002,110.002.18%155,406
Jun 10, 20262,135.002,165.002,030.002,065.002,065.00-4.18%229,744
Jun 9, 20262,075.002,200.002,075.002,155.002,155.002.13%245,426
Jun 8, 20262,160.002,230.002,070.002,110.002,110.00-10.40%607,601
Jun 5, 20262,375.002,465.002,315.002,355.002,355.00-1.67%502,837
Jun 4, 20262,365.002,475.002,325.002,395.002,395.00-1.44%333,556
Jun 2, 20262,505.002,545.002,355.002,430.002,430.00-4.89%638,003
Jun 1, 20262,680.002,745.002,550.002,555.002,555.00-7.09%590,020
May 29, 20262,880.002,945.002,670.002,750.002,750.00-4.18%757,024
May 28, 20263,210.003,220.002,850.002,870.002,870.00-11.96%1,900,691
May 27, 20263,055.003,530.002,960.003,260.003,260.008.13%10,542,997
May 26, 20262,995.003,245.002,925.003,015.003,015.000.50%1,487,290
May 22, 20262,880.003,050.002,880.003,000.003,000.004.17%901,562
May 21, 20263,000.003,050.002,850.002,880.002,880.00-4.00%1,361,922
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