GnBS eco Co.,Ltd (KOSDAQ:382800)
South Korea · Delayed Price · Currency is KRW 4,740.00
-225.00 (-4.53%)
At close: Sep 3, 2026
GnBS eco Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4,800.00 | 5,050.00 | 4,775.00 | 4,990.00 | 4,990.00 | 5.27% | 408,836 |
| Sep 3, 2026 | 5,100.00 | 5,100.00 | 4,665.00 | 4,740.00 | 4,740.00 | -4.53% | 597,116 |
| Sep 2, 2026 | 4,950.00 | 5,150.00 | 4,865.00 | 4,965.00 | 4,965.00 | -2.46% | 498,732 |
| Sep 1, 2026 | 5,360.00 | 5,360.00 | 5,060.00 | 5,090.00 | 5,090.00 | -4.68% | 605,433 |
| Aug 31, 2026 | 5,200.00 | 5,400.00 | 5,070.00 | 5,340.00 | 5,340.00 | 1.14% | 875,131 |
| Aug 28, 2026 | 5,600.00 | 5,640.00 | 5,170.00 | 5,280.00 | 5,280.00 | 2.13% | 1,353,750 |
| Aug 27, 2026 | 5,240.00 | 5,380.00 | 5,100.00 | 5,170.00 | 5,170.00 | 0.58% | 563,883 |
| Aug 26, 2026 | 5,250.00 | 5,280.00 | 4,990.00 | 5,140.00 | 5,140.00 | -3.02% | 509,326 |
| Aug 25, 2026 | 5,050.00 | 5,300.00 | 4,880.00 | 5,300.00 | 5,300.00 | 2.91% | 532,982 |
| Aug 24, 2026 | 5,170.00 | 5,290.00 | 5,050.00 | 5,150.00 | 5,150.00 | -0.39% | 433,524 |
| Aug 21, 2026 | 5,430.00 | 5,430.00 | 5,070.00 | 5,170.00 | 5,170.00 | -7.18% | 824,134 |
| Aug 20, 2026 | 5,600.00 | 5,660.00 | 5,420.00 | 5,570.00 | 5,570.00 | 0.91% | 803,144 |
| Aug 19, 2026 | 5,600.00 | 5,780.00 | 5,460.00 | 5,520.00 | 5,520.00 | -6.12% | 1,110,679 |
| Aug 18, 2026 | 6,100.00 | 6,320.00 | 5,780.00 | 5,880.00 | 5,880.00 | -6.37% | 1,578,894 |
| Aug 14, 2026 | 6,150.00 | 6,500.00 | 6,000.00 | 6,280.00 | 6,280.00 | 5.72% | 2,378,039 |
| Aug 13, 2026 | 6,000.00 | 6,090.00 | 5,760.00 | 5,940.00 | 5,940.00 | 2.06% | 1,917,115 |
| Aug 12, 2026 | 5,870.00 | 6,150.00 | 5,600.00 | 5,820.00 | 5,820.00 | 4.68% | 2,749,568 |
| Aug 11, 2026 | 4,750.00 | 5,670.00 | 4,710.00 | 5,560.00 | 5,560.00 | 16.56% | 2,264,424 |
| Aug 10, 2026 | 4,570.00 | 4,780.00 | 4,500.00 | 4,770.00 | 4,770.00 | 5.30% | 540,110 |
| Aug 7, 2026 | 4,645.00 | 4,775.00 | 4,490.00 | 4,530.00 | 4,530.00 | -1.95% | 200,998 |
| Aug 6, 2026 | 4,665.00 | 4,710.00 | 4,465.00 | 4,620.00 | 4,620.00 | -0.96% | 190,046 |
| Aug 5, 2026 | 4,545.00 | 4,850.00 | 4,455.00 | 4,665.00 | 4,665.00 | 4.60% | 335,930 |
| Aug 4, 2026 | 4,210.00 | 4,470.00 | 4,210.00 | 4,460.00 | 4,460.00 | 6.70% | 234,749 |
| Aug 3, 2026 | 4,150.00 | 4,345.00 | 4,065.00 | 4,180.00 | 4,180.00 | -0.95% | 233,252 |
| Jul 31, 2026 | 3,880.00 | 4,260.00 | 3,860.00 | 4,220.00 | 4,220.00 | 15.93% | 419,379 |
| Jul 30, 2026 | 3,390.00 | 3,800.00 | 3,390.00 | 3,640.00 | 3,640.00 | 1.82% | 324,301 |
| Jul 29, 2026 | 3,815.00 | 3,920.00 | 3,375.00 | 3,575.00 | 3,575.00 | -6.17% | 425,190 |
| Jul 28, 2026 | 4,000.00 | 4,075.00 | 3,765.00 | 3,810.00 | 3,810.00 | -8.08% | 318,778 |
| Jul 27, 2026 | 4,150.00 | 4,225.00 | 4,055.00 | 4,145.00 | 4,145.00 | 0.73% | 115,287 |
| Jul 24, 2026 | 4,255.00 | 4,295.00 | 4,065.00 | 4,115.00 | 4,115.00 | -4.19% | 273,814 |
| Jul 23, 2026 | 4,050.00 | 4,345.00 | 4,045.00 | 4,295.00 | 4,295.00 | 6.31% | 240,790 |
| Jul 22, 2026 | 4,100.00 | 4,305.00 | 4,000.00 | 4,040.00 | 4,040.00 | 0.87% | 183,111 |
| Jul 21, 2026 | 3,970.00 | 4,090.00 | 3,890.00 | 4,005.00 | 4,005.00 | -0.99% | 315,595 |
| Jul 20, 2026 | 4,070.00 | 4,225.00 | 3,955.00 | 4,045.00 | 4,045.00 | -3.35% | 222,920 |
| Jul 16, 2026 | 4,435.00 | 4,435.00 | 4,150.00 | 4,185.00 | 4,185.00 | -5.85% | 126,521 |
| Jul 15, 2026 | 4,230.00 | 4,445.00 | 4,230.00 | 4,445.00 | 4,445.00 | 7.50% | 236,160 |
| Jul 14, 2026 | 4,180.00 | 4,400.00 | 3,925.00 | 4,135.00 | 4,135.00 | -3.39% | 313,088 |
| Jul 13, 2026 | 4,725.00 | 4,820.00 | 4,280.00 | 4,280.00 | 4,280.00 | -10.74% | 318,685 |
| Jul 10, 2026 | 4,480.00 | 4,910.00 | 4,480.00 | 4,795.00 | 4,795.00 | 8.00% | 364,735 |
| Jul 9, 2026 | 4,430.00 | 4,575.00 | 4,350.00 | 4,440.00 | 4,440.00 | 0.23% | 134,877 |
| Jul 8, 2026 | 4,530.00 | 4,650.00 | 4,355.00 | 4,430.00 | 4,430.00 | -2.42% | 298,165 |
| Jul 7, 2026 | 4,850.00 | 4,850.00 | 4,450.00 | 4,540.00 | 4,540.00 | -6.49% | 304,127 |
| Jul 6, 2026 | 4,965.00 | 5,080.00 | 4,700.00 | 4,855.00 | 4,855.00 | -2.22% | 199,530 |
| Jul 3, 2026 | 4,855.00 | 4,995.00 | 4,615.00 | 4,965.00 | 4,965.00 | 2.27% | 410,486 |
| Jul 2, 2026 | 5,030.00 | 5,070.00 | 4,705.00 | 4,855.00 | 4,855.00 | -4.43% | 403,876 |
| Jul 1, 2026 | 4,885.00 | 5,260.00 | 4,750.00 | 5,080.00 | 5,080.00 | 4.10% | 448,358 |
| Jun 30, 2026 | 5,020.00 | 5,140.00 | 4,805.00 | 4,880.00 | 4,880.00 | -2.79% | 378,582 |
| Jun 29, 2026 | 4,640.00 | 5,100.00 | 4,560.00 | 5,020.00 | 5,020.00 | 10.57% | 473,147 |
| Jun 26, 2026 | 4,885.00 | 4,925.00 | 4,470.00 | 4,540.00 | 4,540.00 | -7.25% | 487,510 |
| Jun 25, 2026 | 5,210.00 | 5,260.00 | 4,850.00 | 4,895.00 | 4,895.00 | -5.14% | 363,429 |