Green Plus Co., Ltd. (KOSDAQ:186230)
South Korea · Delayed Price · Currency is KRW 4,040.00
-60.00 (-1.46%)
At close: May 20, 2026
Green Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 4,095.00 | 4,100.00 | 3,975.00 | 4,040.00 | 4,040.00 | -1.46% | 20,361 |
| May 19, 2026 | 4,120.00 | 4,180.00 | 4,075.00 | 4,100.00 | 4,100.00 | -0.49% | 29,927 |
| May 18, 2026 | 4,125.00 | 4,195.00 | 3,995.00 | 4,120.00 | 4,120.00 | -0.96% | 36,776 |
| May 15, 2026 | 4,260.00 | 4,275.00 | 4,120.00 | 4,160.00 | 4,160.00 | -3.14% | 39,373 |
| May 14, 2026 | 4,390.00 | 4,395.00 | 4,190.00 | 4,295.00 | 4,295.00 | -2.16% | 56,251 |
| May 13, 2026 | 4,200.00 | 4,400.00 | 4,005.00 | 4,390.00 | 4,390.00 | 4.52% | 95,229 |
| May 12, 2026 | 4,220.00 | 4,220.00 | 3,900.00 | 4,200.00 | 4,200.00 | -0.47% | 148,506 |
| May 11, 2026 | 4,430.00 | 4,430.00 | 4,175.00 | 4,220.00 | 4,220.00 | -4.95% | 78,604 |
| May 8, 2026 | 4,435.00 | 4,465.00 | 4,315.00 | 4,440.00 | 4,440.00 | 0.11% | 30,635 |
| May 7, 2026 | 4,430.00 | 4,450.00 | 4,370.00 | 4,435.00 | 4,435.00 | -0.34% | 61,627 |
| May 6, 2026 | 4,470.00 | 4,490.00 | 4,275.00 | 4,450.00 | 4,450.00 | -0.89% | 104,624 |
| May 4, 2026 | 4,650.00 | 4,650.00 | 4,300.00 | 4,490.00 | 4,490.00 | -1.21% | 108,732 |
| Apr 30, 2026 | 4,570.00 | 4,615.00 | 4,530.00 | 4,545.00 | 4,545.00 | -1.52% | 29,425 |
| Apr 29, 2026 | 4,620.00 | 4,630.00 | 4,550.00 | 4,615.00 | 4,615.00 | -0.11% | 23,596 |
| 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% | 31,202 |
| Apr 23, 2026 | 4,700.00 | 4,745.00 | 4,480.00 | 4,600.00 | 4,600.00 | -2.13% | 75,137 |
| Apr 22, 2026 | 4,635.00 | 4,712.00 | 4,615.00 | 4,700.00 | 4,700.00 | 1.40% | 28,703 |
| 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% | 23,561 |
| Apr 16, 2026 | 4,645.00 | 4,760.00 | 4,645.00 | 4,730.00 | 4,730.00 | 1.83% | 43,494 |
| Apr 15, 2026 | 4,655.00 | 4,700.00 | 4,540.00 | 4,645.00 | 4,645.00 | -1.06% | 56,364 |
| 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% | 46,038 |
| Apr 9, 2026 | 4,645.00 | 4,690.00 | 4,545.00 | 4,690.00 | 4,690.00 | 0.97% | 19,031 |
| 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% | 59,955 |
| 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% | 72,848 |
| Mar 31, 2026 | 4,440.00 | 4,885.00 | 4,345.00 | 4,435.00 | 4,435.00 | -0.11% | 400,959 |
| Mar 30, 2026 | 4,415.00 | 4,535.00 | 4,355.00 | 4,440.00 | 4,440.00 | -2.09% | 31,130 |
| Mar 27, 2026 | 4,550.00 | 4,550.00 | 4,400.00 | 4,535.00 | 4,535.00 | -0.44% | 23,797 |
| Mar 26, 2026 | 4,580.00 | 4,600.00 | 4,500.00 | 4,555.00 | 4,555.00 | - | 28,271 |
| Mar 25, 2026 | 4,695.00 | 4,695.00 | 4,500.00 | 4,555.00 | 4,555.00 | -3.09% | 55,825 |
| Mar 24, 2026 | 4,405.00 | 4,840.00 | 4,405.00 | 4,700.00 | 4,700.00 | 7.31% | 176,958 |
| 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% | 33,708 |
| Mar 18, 2026 | 4,770.00 | 4,795.00 | 4,555.00 | 4,605.00 | 4,605.00 | -1.29% | 51,423 |
| Mar 17, 2026 | 4,660.00 | 4,725.00 | 4,595.00 | 4,665.00 | 4,665.00 | - | 36,509 |
| 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% | 31,908 |
| 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% | 39,605 |
| Mar 10, 2026 | 4,485.00 | 4,700.00 | 4,485.00 | 4,650.00 | 4,650.00 | 3.68% | 40,456 |