Skip to main content
logo
GnBS eco Co.,Ltd (KOSDAQ:382800)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,795.00
-10.00 (-0.36%)
Last updated: Nov 17, 2025, 9:00 AM KST

GnBS eco Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20252,600.002,700.002,550.002,655.002,655.000.76%94,889
Nov 18, 20252,790.002,790.002,610.002,635.002,635.00-5.72%135,055
Nov 17, 20252,825.002,825.002,750.002,795.002,795.00-0.36%41,221
Nov 14, 20252,840.002,870.002,800.002,805.002,805.00-3.28%57,038
Nov 13, 20252,890.002,900.002,835.002,900.002,900.000.35%55,677
Nov 12, 20252,805.002,895.002,800.002,890.002,890.003.03%58,223
Nov 11, 20252,800.002,860.002,780.002,805.002,805.00-0.18%61,186
Nov 10, 20252,745.002,810.002,730.002,810.002,810.002.37%54,927
Nov 7, 20252,795.002,805.002,685.002,745.002,745.00-2.31%152,869
Nov 6, 20252,840.002,875.002,740.002,810.002,810.00-1.06%82,850
Nov 5, 20252,900.002,900.002,700.002,840.002,840.00-2.91%201,987
Nov 4, 20252,945.002,990.002,900.002,925.002,925.00-0.68%80,193
Nov 3, 20252,900.002,980.002,830.002,945.002,945.001.55%114,440
Oct 31, 20252,895.002,945.002,875.002,900.002,900.000.17%72,674
Oct 30, 20253,000.003,000.002,890.002,895.002,895.00-3.50%121,163
Oct 29, 20252,990.003,020.002,905.003,000.003,000.001.18%108,020
Oct 28, 20252,985.003,010.002,920.002,965.002,965.00-0.50%112,205
Oct 27, 20253,075.003,095.002,980.002,980.002,980.00-2.93%224,217
Oct 24, 20253,035.003,070.003,030.003,070.003,070.000.33%81,232
Oct 23, 20253,100.003,100.003,025.003,060.003,060.00-1.61%66,076
Oct 22, 20253,090.003,115.003,000.003,110.003,110.000.65%114,091
Oct 21, 20253,175.003,185.003,065.003,090.003,090.00-2.37%133,515
Oct 20, 20253,120.003,170.003,060.003,165.003,165.001.77%114,077
Oct 17, 20253,225.003,225.003,110.003,110.003,110.00-3.57%178,463
Oct 16, 20253,300.003,340.003,190.003,225.003,225.00-2.57%126,353
Oct 15, 20253,255.003,315.003,200.003,310.003,310.001.69%101,731
Oct 14, 20253,405.003,550.003,190.003,255.003,255.00-4.12%188,838
Oct 13, 20253,405.003,430.003,320.003,395.003,395.00-3.00%107,156
Oct 10, 20253,400.003,620.003,385.003,500.003,500.004.01%317,227
Oct 2, 20253,145.003,385.003,125.003,365.003,365.007.34%280,725
Oct 1, 20253,050.003,140.003,040.003,135.003,135.003.13%65,615
Sep 30, 20253,035.003,080.003,020.003,040.003,040.00-0.49%53,708
Sep 29, 20253,020.003,060.003,005.003,055.003,055.000.33%45,559
Sep 26, 20253,165.003,165.002,980.003,045.003,045.00-3.79%167,263
Sep 25, 20253,160.003,205.003,120.003,165.003,165.00-0.78%38,053
Sep 24, 20253,130.003,190.003,065.003,190.003,190.001.92%85,822
Sep 23, 20253,230.003,230.003,095.003,130.003,130.00-2.80%86,495
Sep 22, 20253,250.003,275.003,185.003,220.003,220.00-1.68%76,244
Sep 19, 20253,300.003,300.003,225.003,275.003,275.00-55,287
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