Green Plus Co., Ltd. (KOSDAQ:186230)
South Korea · Delayed Price · Currency is KRW 5,800.00
-100.00 (-1.69%)
At close: Nov 19, 2025
Green Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 5,780.00 | 5,930.00 | 5,750.00 | 5,800.00 | 5,800.00 | -1.69% | 30,937 |
| Nov 18, 2025 | 6,020.00 | 6,020.00 | 5,820.00 | 5,900.00 | 5,900.00 | -1.99% | 39,580 |
| Nov 17, 2025 | 6,030.00 | 6,090.00 | 5,950.00 | 6,020.00 | 6,020.00 | -0.17% | 16,060 |
| Nov 14, 2025 | 6,050.00 | 6,070.00 | 5,960.00 | 6,030.00 | 6,030.00 | -0.82% | 25,030 |
| Nov 13, 2025 | 6,070.00 | 6,090.00 | 6,000.00 | 6,080.00 | 6,080.00 | 0.16% | 19,389 |
| Nov 12, 2025 | 6,100.00 | 6,100.00 | 6,010.00 | 6,070.00 | 6,070.00 | - | 17,209 |
| Nov 11, 2025 | 5,890.00 | 6,120.00 | 5,880.00 | 6,070.00 | 6,070.00 | 3.94% | 83,556 |
| Nov 10, 2025 | 5,800.00 | 5,870.00 | 5,730.00 | 5,840.00 | 5,840.00 | 0.17% | 10,576 |
| Nov 7, 2025 | 5,860.00 | 5,870.00 | 5,570.00 | 5,830.00 | 5,830.00 | -0.68% | 19,324 |
| Nov 6, 2025 | 5,860.00 | 5,930.00 | 5,800.00 | 5,870.00 | 5,870.00 | 0.17% | 20,326 |
| Nov 5, 2025 | 5,890.00 | 5,890.00 | 5,550.00 | 5,860.00 | 5,860.00 | 0.51% | 36,067 |
| Nov 4, 2025 | 5,680.00 | 5,900.00 | 5,620.00 | 5,830.00 | 5,830.00 | 2.64% | 48,910 |
| Nov 3, 2025 | 5,670.00 | 5,700.00 | 5,500.00 | 5,680.00 | 5,680.00 | 0.18% | 86,990 |
| Oct 31, 2025 | 5,630.00 | 5,740.00 | 5,570.00 | 5,670.00 | 5,670.00 | - | 54,450 |
| Oct 30, 2025 | 5,890.00 | 5,910.00 | 5,600.00 | 5,670.00 | 5,670.00 | -4.38% | 103,372 |
| Oct 29, 2025 | 6,060.00 | 6,120.00 | 5,870.00 | 5,930.00 | 5,930.00 | -2.15% | 79,742 |
| Oct 28, 2025 | 6,030.00 | 6,130.00 | 5,980.00 | 6,060.00 | 6,060.00 | 0.17% | 33,460 |
| Oct 27, 2025 | 6,130.00 | 6,130.00 | 6,010.00 | 6,050.00 | 6,050.00 | -1.31% | 33,847 |
| Oct 24, 2025 | 6,140.00 | 6,170.00 | 6,000.00 | 6,130.00 | 6,130.00 | -0.16% | 29,477 |
| Oct 23, 2025 | 6,200.00 | 6,280.00 | 6,040.00 | 6,140.00 | 6,140.00 | 0.49% | 34,798 |
| Oct 22, 2025 | 6,110.00 | 6,140.00 | 6,050.00 | 6,110.00 | 6,110.00 | - | 23,807 |
| Oct 21, 2025 | 6,230.00 | 6,230.00 | 6,060.00 | 6,110.00 | 6,110.00 | 0.16% | 22,486 |
| Oct 20, 2025 | 6,000.00 | 6,300.00 | 5,920.00 | 6,100.00 | 6,100.00 | 1.67% | 53,674 |
| Oct 17, 2025 | 6,080.00 | 6,090.00 | 5,950.00 | 6,000.00 | 6,000.00 | -1.15% | 47,503 |
| Oct 16, 2025 | 6,110.00 | 6,200.00 | 6,000.00 | 6,070.00 | 6,070.00 | -1.78% | 58,604 |
| Oct 15, 2025 | 6,170.00 | 6,360.00 | 6,100.00 | 6,180.00 | 6,180.00 | - | 37,090 |
| Oct 14, 2025 | 6,250.00 | 6,250.00 | 6,080.00 | 6,180.00 | 6,180.00 | -1.90% | 50,697 |
| Oct 13, 2025 | 6,150.00 | 6,300.00 | 6,150.00 | 6,300.00 | 6,300.00 | -0.16% | 24,223 |
| Oct 10, 2025 | 6,550.00 | 6,550.00 | 6,170.00 | 6,310.00 | 6,310.00 | -3.81% | 84,454 |
| Oct 2, 2025 | 6,560.00 | 6,620.00 | 6,470.00 | 6,560.00 | 6,560.00 | - | 40,945 |
| Oct 1, 2025 | 6,390.00 | 6,880.00 | 6,240.00 | 6,560.00 | 6,560.00 | 2.66% | 156,832 |
| Sep 30, 2025 | 6,380.00 | 6,430.00 | 6,320.00 | 6,390.00 | 6,390.00 | 0.16% | 12,328 |
| Sep 29, 2025 | 6,400.00 | 6,430.00 | 6,340.00 | 6,380.00 | 6,380.00 | -0.31% | 14,587 |
| Sep 26, 2025 | 6,500.00 | 6,500.00 | 6,330.00 | 6,400.00 | 6,400.00 | -1.54% | 28,888 |
| Sep 25, 2025 | 6,500.00 | 6,510.00 | 6,450.00 | 6,500.00 | 6,500.00 | - | 21,590 |
| Sep 24, 2025 | 6,590.00 | 6,590.00 | 6,410.00 | 6,500.00 | 6,500.00 | -1.37% | 32,425 |
| Sep 23, 2025 | 6,660.00 | 6,760.00 | 6,540.00 | 6,590.00 | 6,590.00 | -1.35% | 36,433 |
| Sep 22, 2025 | 6,680.00 | 6,730.00 | 6,590.00 | 6,680.00 | 6,680.00 | 0.30% | 18,123 |
| Sep 19, 2025 | 6,690.00 | 6,760.00 | 6,600.00 | 6,660.00 | 6,660.00 | -0.45% | 17,134 |
| Sep 18, 2025 | 6,790.00 | 6,790.00 | 6,650.00 | 6,690.00 | 6,690.00 | -0.15% | 21,963 |
| Sep 17, 2025 | 6,570.00 | 6,760.00 | 6,540.00 | 6,700.00 | 6,700.00 | 1.82% | 31,577 |
| Sep 16, 2025 | 6,510.00 | 6,680.00 | 6,490.00 | 6,580.00 | 6,580.00 | 0.46% | 44,428 |
| Sep 15, 2025 | 6,630.00 | 6,900.00 | 6,500.00 | 6,550.00 | 6,550.00 | -1.21% | 58,066 |
| Sep 12, 2025 | 6,690.00 | 6,780.00 | 6,330.00 | 6,630.00 | 6,630.00 | - | 78,068 |
| Sep 11, 2025 | 6,750.00 | 6,750.00 | 6,570.00 | 6,630.00 | 6,630.00 | -1.78% | 46,935 |
| Sep 10, 2025 | 6,800.00 | 6,840.00 | 6,630.00 | 6,750.00 | 6,750.00 | -0.74% | 50,475 |
| Sep 9, 2025 | 6,240.00 | 6,900.00 | 6,220.00 | 6,800.00 | 6,800.00 | 9.50% | 303,817 |
| Sep 8, 2025 | 6,210.00 | 6,290.00 | 6,170.00 | 6,210.00 | 6,210.00 | -0.48% | 22,128 |
| Sep 5, 2025 | 6,240.00 | 6,290.00 | 6,200.00 | 6,240.00 | 6,240.00 | - | 20,909 |
| Sep 4, 2025 | 6,170.00 | 6,270.00 | 6,110.00 | 6,240.00 | 6,240.00 | 1.46% | 19,559 |