Skip to main content
logo
GnBS eco Co.,Ltd (KOSDAQ:382800)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,220.00
+25.00 (0.78%)
Last updated: Sep 18, 2025, 1:09 PM KST

GnBS eco Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,300.003,300.003,225.003,275.003,275.00-52,147
Sep 18, 20253,200.003,280.003,190.003,275.003,275.002.50%140,872
Sep 17, 20253,245.003,245.003,180.003,195.003,195.00-1.39%51,382
Sep 16, 20253,215.003,285.003,215.003,240.003,240.00-0.77%102,073
Sep 15, 20253,210.003,320.003,190.003,265.003,265.001.71%131,346
Sep 12, 20253,180.003,210.003,135.003,210.003,210.001.90%95,528
Sep 11, 20253,195.003,225.003,145.003,150.003,150.00-1.41%76,227
Sep 10, 20253,175.003,210.003,150.003,195.003,195.00-0.16%50,234
Sep 9, 20253,190.003,225.003,100.003,200.003,200.000.47%94,188
Sep 8, 20253,110.003,190.003,075.003,185.003,185.001.92%74,091
Sep 5, 20253,160.003,170.003,075.003,125.003,125.00-1.11%49,277
Sep 4, 20253,015.003,160.002,995.003,160.003,160.004.81%94,761
Sep 3, 20253,020.003,020.002,980.003,015.003,015.00-0.17%34,883
Sep 2, 20253,010.003,045.002,980.003,020.003,020.00-0.66%115,960
Sep 1, 20253,060.003,065.002,970.003,040.003,040.00-1.62%103,887
Aug 29, 20253,090.003,115.003,005.003,090.003,090.00-64,139
Aug 28, 20253,040.003,100.002,865.003,090.003,090.00-0.32%171,836
Aug 27, 20253,130.003,140.003,010.003,100.003,100.00-0.48%180,336
Aug 26, 20253,235.003,245.003,100.003,115.003,115.00-3.71%156,072
Aug 25, 20253,220.003,260.003,200.003,235.003,235.000.47%69,311
Aug 22, 20253,250.003,260.003,180.003,220.003,220.00-0.46%68,818
Aug 21, 20253,240.003,255.003,205.003,235.003,235.00-0.15%40,820
Aug 20, 20253,350.003,350.003,160.003,240.003,240.00-3.28%146,211
Aug 19, 20253,305.003,440.003,305.003,350.003,350.00-2.19%86,704
Aug 18, 20253,495.003,495.003,375.003,425.003,425.00-2.14%92,894
Aug 14, 20253,530.003,545.003,440.003,500.003,500.00-0.85%86,923
Aug 13, 20253,500.003,540.003,460.003,530.003,530.000.86%74,039
Aug 12, 20253,450.003,535.003,440.003,500.003,500.001.45%93,537
Aug 11, 20253,470.003,475.003,420.003,450.003,450.00-0.58%66,571
Aug 8, 20253,470.003,530.003,430.003,470.003,470.00-63,112
Aug 7, 20253,445.003,490.003,400.003,470.003,470.001.31%84,813
Aug 6, 20253,405.003,425.003,355.003,425.003,425.000.59%83,858
Aug 5, 20253,410.003,460.003,350.003,405.003,405.000.74%74,823
Aug 4, 20253,340.003,420.003,335.003,380.003,380.00-0.29%66,522
Aug 1, 20253,600.003,600.003,380.003,390.003,390.00-5.83%178,810
Jul 31, 20253,555.003,625.003,510.003,600.003,600.001.98%70,425
Jul 30, 20253,595.003,595.003,515.003,530.003,530.00-0.98%47,376
Jul 29, 20253,515.003,590.003,450.003,565.003,565.001.86%47,038
Jul 28, 20253,590.003,590.003,490.003,500.003,500.00-2.51%90,478
Jul 25, 20253,550.003,620.003,535.003,590.003,590.000.42%92,719
Jul 24, 20253,645.003,800.003,560.003,575.003,575.00-1.79%134,489
Jul 23, 20253,610.003,715.003,480.003,640.003,640.000.83%195,558
Jul 22, 20253,695.003,695.003,550.003,610.003,610.00-1.37%96,844
Jul 21, 20253,655.003,685.003,615.003,660.003,660.000.14%73,459
Jul 18, 20253,760.003,760.003,640.003,655.003,655.00-2.79%110,270
Jul 17, 20253,775.003,805.003,655.003,760.003,760.00-1.18%168,568
Jul 16, 20253,915.003,915.003,740.003,805.003,805.00-1.55%62,774
Jul 15, 20253,845.003,875.003,745.003,865.003,865.001.18%89,325
Jul 14, 20253,890.003,920.003,720.003,820.003,820.00-1.67%126,338
Jul 11, 20253,910.003,950.003,850.003,885.003,885.000.13%123,367