Green Plus Co., Ltd. (KOSDAQ:186230)
South Korea · Delayed Price · Currency is KRW 4,545.00
-70.00 (-1.52%)
At close: Apr 30, 2026
Green Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4,570.00 | 4,615.00 | 4,530.00 | 4,545.00 | 4,545.00 | -1.52% | 29,170 |
| Apr 29, 2026 | 4,620.00 | 4,630.00 | 4,550.00 | 4,615.00 | 4,615.00 | -0.11% | 23,362 |
| Apr 28, 2026 | 4,625.00 | 4,670.00 | 4,570.00 | 4,620.00 | 4,620.00 | 0.87% | 22,025 |
| Apr 27, 2026 | 4,585.00 | 4,600.00 | 4,510.00 | 4,580.00 | 4,580.00 | 0.77% | 50,498 |
| Apr 24, 2026 | 4,600.00 | 4,600.00 | 4,525.00 | 4,545.00 | 4,545.00 | -1.20% | 30,501 |
| Apr 23, 2026 | 4,700.00 | 4,745.00 | 4,480.00 | 4,600.00 | 4,600.00 | -2.13% | 75,120 |
| Apr 22, 2026 | 4,635.00 | 4,712.00 | 4,615.00 | 4,700.00 | 4,700.00 | 1.40% | 28,485 |
| Apr 21, 2026 | 4,700.00 | 4,760.00 | 4,625.00 | 4,635.00 | 4,635.00 | -2.32% | 53,183 |
| Apr 20, 2026 | 4,760.00 | 4,770.00 | 4,710.00 | 4,745.00 | 4,745.00 | -0.32% | 29,395 |
| Apr 17, 2026 | 4,730.00 | 4,765.00 | 4,680.00 | 4,760.00 | 4,760.00 | 0.63% | 22,453 |
| Apr 16, 2026 | 4,645.00 | 4,760.00 | 4,645.00 | 4,730.00 | 4,730.00 | 1.83% | 43,372 |
| Apr 15, 2026 | 4,655.00 | 4,700.00 | 4,540.00 | 4,645.00 | 4,645.00 | -1.06% | 55,064 |
| Apr 14, 2026 | 4,760.00 | 4,795.00 | 4,670.00 | 4,695.00 | 4,695.00 | -1.26% | 42,196 |
| Apr 13, 2026 | 4,680.00 | 4,800.00 | 4,585.00 | 4,755.00 | 4,755.00 | 1.60% | 33,882 |
| Apr 10, 2026 | 4,680.00 | 4,727.00 | 4,625.00 | 4,680.00 | 4,680.00 | -0.21% | 45,993 |
| Apr 9, 2026 | 4,645.00 | 4,690.00 | 4,545.00 | 4,690.00 | 4,690.00 | 0.97% | 19,021 |
| Apr 8, 2026 | 4,680.00 | 4,755.00 | 4,515.00 | 4,645.00 | 4,645.00 | -0.21% | 34,383 |
| Apr 7, 2026 | 4,665.00 | 4,675.00 | 4,580.00 | 4,655.00 | 4,655.00 | 0.32% | 31,227 |
| Apr 6, 2026 | 4,515.00 | 4,695.00 | 4,445.00 | 4,640.00 | 4,640.00 | 2.32% | 83,424 |
| Apr 3, 2026 | 4,430.00 | 4,725.00 | 4,350.00 | 4,535.00 | 4,535.00 | 2.25% | 59,454 |
| Apr 2, 2026 | 4,455.00 | 4,545.00 | 4,310.00 | 4,435.00 | 4,435.00 | -0.45% | 50,940 |
| Apr 1, 2026 | 4,390.00 | 4,490.00 | 4,375.00 | 4,455.00 | 4,455.00 | 0.45% | 72,806 |
| Mar 31, 2026 | 4,440.00 | 4,885.00 | 4,345.00 | 4,435.00 | 4,435.00 | -0.11% | 399,510 |
| Mar 30, 2026 | 4,415.00 | 4,535.00 | 4,355.00 | 4,440.00 | 4,440.00 | -2.09% | 31,096 |
| Mar 27, 2026 | 4,550.00 | 4,550.00 | 4,400.00 | 4,535.00 | 4,535.00 | -0.44% | 23,793 |
| Mar 26, 2026 | 4,580.00 | 4,600.00 | 4,500.00 | 4,555.00 | 4,555.00 | - | 28,261 |
| Mar 25, 2026 | 4,695.00 | 4,695.00 | 4,500.00 | 4,555.00 | 4,555.00 | -3.09% | 55,564 |
| Mar 24, 2026 | 4,405.00 | 4,840.00 | 4,405.00 | 4,700.00 | 4,700.00 | 7.31% | 176,840 |
| Mar 23, 2026 | 4,520.00 | 4,545.00 | 4,365.00 | 4,380.00 | 4,380.00 | -3.95% | 45,855 |
| Mar 20, 2026 | 4,480.00 | 4,620.00 | 4,405.00 | 4,560.00 | 4,560.00 | 1.79% | 29,220 |
| Mar 19, 2026 | 4,600.00 | 4,600.00 | 4,465.00 | 4,480.00 | 4,480.00 | -2.71% | 32,926 |
| Mar 18, 2026 | 4,770.00 | 4,795.00 | 4,555.00 | 4,605.00 | 4,605.00 | -1.29% | 50,569 |
| Mar 17, 2026 | 4,660.00 | 4,725.00 | 4,595.00 | 4,665.00 | 4,665.00 | - | 36,312 |
| Mar 16, 2026 | 4,860.00 | 4,860.00 | 4,635.00 | 4,665.00 | 4,665.00 | -4.41% | 53,339 |
| Mar 13, 2026 | 4,975.00 | 4,975.00 | 4,715.00 | 4,880.00 | 4,880.00 | 0.31% | 31,823 |
| Mar 12, 2026 | 4,730.00 | 4,950.00 | 4,700.00 | 4,865.00 | 4,865.00 | 2.85% | 56,637 |
| Mar 11, 2026 | 4,650.00 | 4,770.00 | 4,560.00 | 4,730.00 | 4,730.00 | 1.72% | 39,383 |
| Mar 10, 2026 | 4,485.00 | 4,700.00 | 4,485.00 | 4,650.00 | 4,650.00 | 3.68% | 40,455 |
| Mar 9, 2026 | 4,525.00 | 4,525.00 | 4,390.00 | 4,485.00 | 4,485.00 | -2.50% | 65,150 |
| Mar 6, 2026 | 4,550.00 | 4,735.00 | 4,520.00 | 4,600.00 | 4,600.00 | 0.88% | 39,832 |
| Mar 5, 2026 | 4,460.00 | 4,695.00 | 4,450.00 | 4,560.00 | 4,560.00 | 2.24% | 56,133 |
| Mar 4, 2026 | 4,685.00 | 4,730.00 | 4,220.00 | 4,460.00 | 4,460.00 | -4.80% | 118,400 |
| Mar 3, 2026 | 4,730.00 | 4,840.00 | 4,610.00 | 4,685.00 | 4,685.00 | -1.06% | 85,001 |
| 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 |