Skip to main content
logo
GnBS eco Co.,Ltd (KOSDAQ:382800)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,135.00
+95.00 (3.13%)
At close: Jan 23, 2026

GnBS eco Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,050.003,170.003,000.003,135.003,135.003.13%226,065
Jan 22, 20262,850.003,045.002,850.003,040.003,040.006.67%319,773
Jan 21, 20262,940.002,940.002,820.002,850.002,850.00-3.06%130,657
Jan 20, 20262,935.002,975.002,865.002,940.002,940.000.17%95,916
Jan 19, 20262,870.002,975.002,850.002,935.002,935.002.62%116,338
Jan 16, 20262,915.002,915.002,830.002,860.002,860.00-1.89%105,449
Jan 15, 20262,960.003,005.002,865.002,915.002,915.00-3.32%150,406
Jan 14, 20262,975.003,050.002,960.003,015.003,015.000.50%141,026
Jan 13, 20262,980.003,020.002,920.003,000.003,000.000.33%85,672
Jan 12, 20262,935.003,010.002,900.002,990.002,990.002.22%80,712
Jan 9, 20262,965.002,965.002,875.002,925.002,925.00-1.18%95,702
Jan 8, 20263,050.003,065.002,925.002,960.002,960.00-3.11%158,050
Jan 7, 20263,000.003,075.002,920.003,055.003,055.001.83%211,841
Jan 6, 20262,925.003,010.002,830.003,000.003,000.002.39%170,274
Jan 5, 20262,850.002,930.002,790.002,930.002,930.004.09%169,859
Jan 2, 20262,830.002,850.002,785.002,815.002,815.00-0.53%114,327
Dec 30, 20252,810.002,835.002,730.002,830.002,830.00-0.18%108,226
Dec 29, 20252,810.002,850.002,780.002,835.002,835.000.89%61,008
Dec 26, 20252,800.002,830.002,770.002,810.002,810.000.36%80,866
Dec 24, 20252,760.002,805.002,745.002,800.002,800.001.45%74,274
Dec 23, 20252,710.002,760.002,700.002,760.002,760.000.91%71,739
Dec 22, 20252,670.002,750.002,670.002,735.002,735.002.43%99,395
Dec 19, 20252,600.002,670.002,575.002,670.002,670.002.69%100,631
Dec 18, 20252,605.002,615.002,550.002,600.002,600.00-0.38%87,362
Dec 17, 20252,620.002,625.002,580.002,610.002,610.00-0.38%69,091
Dec 16, 20252,685.002,705.002,565.002,620.002,620.00-3.14%130,264
Dec 15, 20252,730.002,730.002,680.002,705.002,705.00-2.35%80,297
Dec 12, 20252,770.002,770.002,710.002,770.002,770.00-45,073
Dec 11, 20252,820.002,845.002,740.002,770.002,770.00-2.64%83,788
Dec 10, 20252,875.002,880.002,825.002,845.002,845.00-1.04%44,279
Dec 9, 20252,880.002,890.002,820.002,875.002,875.00-0.17%39,991
Dec 8, 20252,875.002,900.002,860.002,880.002,880.00-43,129
Dec 5, 20252,835.002,880.002,800.002,880.002,880.000.70%37,485
Dec 4, 20252,850.002,870.002,820.002,860.002,860.000.18%38,104
Dec 3, 20252,805.002,860.002,790.002,855.002,855.001.78%56,026
Dec 2, 20252,785.002,810.002,750.002,805.002,805.001.26%52,302
Dec 1, 20252,780.002,840.002,770.002,770.002,770.00-0.18%72,118
Nov 28, 20252,710.002,800.002,690.002,775.002,775.001.46%136,029
Nov 27, 20252,725.002,750.002,685.002,735.002,735.000.37%46,867
Nov 26, 20252,660.002,725.002,650.002,725.002,725.002.44%71,531
Nov 25, 20252,730.002,730.002,635.002,660.002,660.00-1.85%48,258
Nov 24, 20252,645.002,720.002,625.002,710.002,710.001.69%36,434
Nov 21, 20252,675.002,710.002,600.002,665.002,665.00-1.66%75,969
Nov 20, 20252,650.002,720.002,650.002,710.002,710.002.07%42,683
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