Green Plus Co., Ltd. (KOSDAQ:186230)
South Korea · Delayed Price · Currency is KRW 4,640.00
-120.00 (-2.52%)
At close: Feb 26, 2026
Green Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4,640.00 | 4,745.00 | 4,585.00 | 4,735.00 | 4,735.00 | 2.05% | 75,695 |
| Feb 26, 2026 | 4,760.00 | 4,765.00 | 4,595.00 | 4,640.00 | 4,640.00 | -2.52% | 118,880 |
| Feb 25, 2026 | 4,915.00 | 4,950.00 | 4,745.00 | 4,760.00 | 4,760.00 | -3.15% | 132,620 |
| Feb 24, 2026 | 4,950.00 | 4,990.00 | 4,875.00 | 4,915.00 | 4,915.00 | -0.71% | 31,113 |
| Feb 23, 2026 | 4,905.00 | 4,975.00 | 4,845.00 | 4,950.00 | 4,950.00 | 0.81% | 51,798 |
| Feb 20, 2026 | 4,990.00 | 4,990.00 | 4,880.00 | 4,910.00 | 4,910.00 | -1.60% | 64,727 |
| Feb 19, 2026 | 4,980.00 | 5,000.00 | 4,855.00 | 4,990.00 | 4,990.00 | 0.60% | 67,617 |
| Feb 13, 2026 | 5,160.00 | 5,160.00 | 4,950.00 | 4,960.00 | 4,960.00 | -3.31% | 82,833 |
| Feb 12, 2026 | 5,200.00 | 5,230.00 | 5,060.00 | 5,130.00 | 5,130.00 | -0.97% | 47,278 |
| Feb 11, 2026 | 5,050.00 | 5,190.00 | 5,010.00 | 5,180.00 | 5,180.00 | 2.57% | 76,969 |
| Feb 10, 2026 | 5,110.00 | 5,130.00 | 5,000.00 | 5,050.00 | 5,050.00 | - | 48,856 |
| Feb 9, 2026 | 5,100.00 | 5,120.00 | 5,000.00 | 5,050.00 | 5,050.00 | 1.30% | 36,756 |
| Feb 6, 2026 | 4,990.00 | 5,050.00 | 4,800.00 | 4,985.00 | 4,985.00 | -0.70% | 59,480 |
| Feb 5, 2026 | 5,160.00 | 5,160.00 | 5,020.00 | 5,020.00 | 5,020.00 | -2.71% | 46,239 |
| Feb 4, 2026 | 5,020.00 | 5,210.00 | 4,975.00 | 5,160.00 | 5,160.00 | 2.79% | 76,322 |
| Feb 3, 2026 | 5,100.00 | 5,190.00 | 4,895.00 | 5,020.00 | 5,020.00 | -1.57% | 131,492 |
| Feb 2, 2026 | 5,320.00 | 5,320.00 | 5,100.00 | 5,100.00 | 5,100.00 | -4.32% | 55,534 |
| Jan 30, 2026 | 5,480.00 | 5,500.00 | 5,320.00 | 5,330.00 | 5,330.00 | -2.74% | 51,810 |
| Jan 29, 2026 | 5,460.00 | 5,550.00 | 5,350.00 | 5,480.00 | 5,480.00 | 0.37% | 53,959 |
| Jan 28, 2026 | 5,400.00 | 5,490.00 | 5,300.00 | 5,460.00 | 5,460.00 | 1.11% | 60,125 |
| Jan 27, 2026 | 5,420.00 | 5,430.00 | 5,330.00 | 5,400.00 | 5,400.00 | - | 32,294 |
| Jan 26, 2026 | 5,390.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 0.93% | 60,187 |
| Jan 23, 2026 | 5,350.00 | 5,460.00 | 5,230.00 | 5,350.00 | 5,350.00 | - | 42,133 |
| Jan 22, 2026 | 5,370.00 | 5,450.00 | 5,210.00 | 5,350.00 | 5,350.00 | -0.19% | 35,041 |
| Jan 21, 2026 | 5,450.00 | 5,460.00 | 5,220.00 | 5,360.00 | 5,360.00 | -1.83% | 29,698 |
| Jan 20, 2026 | 5,220.00 | 5,470.00 | 5,210.00 | 5,460.00 | 5,460.00 | 2.44% | 52,998 |
| Jan 19, 2026 | 5,170.00 | 5,400.00 | 5,160.00 | 5,330.00 | 5,330.00 | 3.09% | 51,014 |
| Jan 16, 2026 | 5,340.00 | 5,340.00 | 5,070.00 | 5,170.00 | 5,170.00 | -3.18% | 146,926 |
| Jan 15, 2026 | 5,270.00 | 5,370.00 | 5,260.00 | 5,340.00 | 5,340.00 | 0.38% | 35,858 |
| Jan 14, 2026 | 5,630.00 | 5,630.00 | 5,250.00 | 5,320.00 | 5,320.00 | -4.66% | 100,906 |
| Jan 13, 2026 | 5,580.00 | 5,580.00 | 5,430.00 | 5,580.00 | 5,580.00 | - | 54,236 |
| Jan 12, 2026 | 5,740.00 | 5,750.00 | 5,520.00 | 5,580.00 | 5,580.00 | -2.79% | 61,860 |
| Jan 9, 2026 | 5,670.00 | 5,770.00 | 5,670.00 | 5,740.00 | 5,740.00 | 1.23% | 17,197 |
| Jan 8, 2026 | 5,900.00 | 5,900.00 | 5,650.00 | 5,670.00 | 5,670.00 | -3.90% | 58,667 |
| Jan 7, 2026 | 6,040.00 | 6,060.00 | 5,810.00 | 5,900.00 | 5,900.00 | -2.16% | 41,215 |
| Jan 6, 2026 | 6,030.00 | 6,250.00 | 5,960.00 | 6,030.00 | 6,030.00 | - | 72,718 |
| Jan 5, 2026 | 5,980.00 | 6,050.00 | 5,940.00 | 6,030.00 | 6,030.00 | 0.84% | 39,367 |
| Jan 2, 2026 | 5,870.00 | 5,980.00 | 5,800.00 | 5,980.00 | 5,980.00 | 1.87% | 30,520 |
| Dec 30, 2025 | 5,940.00 | 5,940.00 | 5,850.00 | 5,870.00 | 5,870.00 | -1.18% | 24,311 |
| Dec 29, 2025 | 5,950.00 | 5,960.00 | 5,800.00 | 5,940.00 | 5,940.00 | 0.17% | 15,686 |
| Dec 26, 2025 | 5,850.00 | 5,930.00 | 5,700.00 | 5,930.00 | 5,930.00 | 0.51% | 35,346 |
| Dec 24, 2025 | 5,960.00 | 5,970.00 | 5,830.00 | 5,900.00 | 5,900.00 | -0.84% | 12,475 |
| Dec 23, 2025 | 6,020.00 | 6,020.00 | 5,920.00 | 5,950.00 | 5,950.00 | -0.83% | 10,136 |
| Dec 22, 2025 | 5,960.00 | 6,030.00 | 5,960.00 | 6,000.00 | 6,000.00 | 0.33% | 27,647 |
| Dec 19, 2025 | 5,890.00 | 6,000.00 | 5,800.00 | 5,980.00 | 5,980.00 | 1.87% | 27,242 |
| Dec 18, 2025 | 5,750.00 | 5,920.00 | 5,720.00 | 5,870.00 | 5,870.00 | 0.34% | 28,259 |
| Dec 17, 2025 | 5,890.00 | 5,900.00 | 5,750.00 | 5,850.00 | 5,850.00 | - | 13,383 |
| Dec 16, 2025 | 5,920.00 | 5,920.00 | 5,780.00 | 5,850.00 | 5,850.00 | -0.85% | 15,517 |
| Dec 15, 2025 | 6,010.00 | 6,010.00 | 5,850.00 | 5,900.00 | 5,900.00 | -1.17% | 15,558 |
| Dec 12, 2025 | 5,910.00 | 5,980.00 | 5,800.00 | 5,970.00 | 5,970.00 | 0.84% | 23,182 |