GnBS eco Co.,Ltd (KOSDAQ:382800)
South Korea · Delayed Price · Currency is KRW 5,340.00
-250.00 (-4.47%)
At close: Oct 29, 2026
GnBS eco Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5,540.00 | 5,540.00 | 5,290.00 | 5,340.00 | 5,340.00 | -4.47% | 510,616 |
| Oct 28, 2026 | 5,600.00 | 5,660.00 | 5,500.00 | 5,590.00 | 5,590.00 | 2.57% | 783,376 |
| Oct 27, 2026 | 5,580.00 | 5,770.00 | 5,400.00 | 5,450.00 | 5,450.00 | 0.37% | 684,676 |
| Oct 26, 2026 | 5,410.00 | 5,510.00 | 5,350.00 | 5,430.00 | 5,430.00 | -1.81% | 465,294 |
| Oct 23, 2026 | 5,510.00 | 5,620.00 | 5,320.00 | 5,530.00 | 5,530.00 | -2.12% | 678,191 |
| Oct 22, 2026 | 6,080.00 | 6,140.00 | 5,650.00 | 5,650.00 | 5,650.00 | -7.83% | 1,052,473 |
| Oct 21, 2026 | 5,640.00 | 6,130.00 | 5,600.00 | 6,130.00 | 6,130.00 | 10.05% | 1,715,859 |
| Oct 20, 2026 | 5,810.00 | 5,840.00 | 5,480.00 | 5,570.00 | 5,570.00 | -3.97% | 613,344 |
| Oct 19, 2026 | 5,450.00 | 5,990.00 | 5,450.00 | 5,800.00 | 5,800.00 | - | 817,521 |
| Oct 16, 2026 | 5,530.00 | 6,050.00 | 5,360.00 | 5,800.00 | 5,800.00 | 6.03% | 941,174 |
| Oct 15, 2026 | 5,800.00 | 5,820.00 | 5,330.00 | 5,470.00 | 5,470.00 | -10.03% | 1,158,988 |
| Oct 14, 2026 | 6,350.00 | 6,360.00 | 5,990.00 | 6,080.00 | 6,080.00 | -3.49% | 807,083 |
| Oct 13, 2026 | 6,110.00 | 6,500.00 | 6,070.00 | 6,300.00 | 6,300.00 | -2.63% | 1,297,960 |
| Oct 12, 2026 | 6,950.00 | 7,050.00 | 6,300.00 | 6,470.00 | 6,470.00 | -9.26% | 1,709,942 |
| Oct 8, 2026 | 7,020.00 | 7,430.00 | 6,830.00 | 7,130.00 | 7,130.00 | 3.63% | 2,705,907 |
| Oct 7, 2026 | 6,600.00 | 7,080.00 | 6,570.00 | 6,880.00 | 6,880.00 | 5.20% | 3,492,269 |
| Oct 6, 2026 | 6,510.00 | 6,550.00 | 6,360.00 | 6,540.00 | 6,540.00 | 2.19% | 1,147,452 |
| Oct 2, 2026 | 6,300.00 | 6,650.00 | 6,240.00 | 6,400.00 | 6,400.00 | 3.90% | 2,128,078 |
| Oct 1, 2026 | 5,940.00 | 6,160.00 | 5,790.00 | 6,160.00 | 6,160.00 | 3.18% | 2,001,889 |
| Sep 30, 2026 | 5,430.00 | 5,970.00 | 5,430.00 | 5,970.00 | 5,970.00 | 11.80% | 2,696,763 |
| Sep 29, 2026 | 5,240.00 | 5,360.00 | 5,170.00 | 5,340.00 | 5,340.00 | 0.95% | 688,781 |
| Sep 28, 2026 | 5,170.00 | 5,520.00 | 5,160.00 | 5,290.00 | 5,290.00 | 0.76% | 706,829 |
| Sep 23, 2026 | 5,200.00 | 5,260.00 | 5,060.00 | 5,250.00 | 5,250.00 | 1.74% | 449,168 |
| Sep 22, 2026 | 5,460.00 | 5,470.00 | 5,110.00 | 5,160.00 | 5,160.00 | -3.55% | 650,149 |
| Sep 21, 2026 | 5,150.00 | 5,470.00 | 4,995.00 | 5,350.00 | 5,350.00 | 3.88% | 1,055,502 |
| Sep 18, 2026 | 5,180.00 | 5,210.00 | 5,050.00 | 5,150.00 | 5,150.00 | 1.18% | 397,048 |
| Sep 17, 2026 | 5,060.00 | 5,160.00 | 4,955.00 | 5,090.00 | 5,090.00 | - | 450,486 |
| Sep 16, 2026 | 4,845.00 | 5,130.00 | 4,745.00 | 5,090.00 | 5,090.00 | 4.95% | 535,678 |
| Sep 15, 2026 | 4,815.00 | 4,980.00 | 4,710.00 | 4,850.00 | 4,850.00 | -0.10% | 355,079 |
| Sep 14, 2026 | 4,900.00 | 4,975.00 | 4,805.00 | 4,855.00 | 4,855.00 | -2.12% | 402,388 |
| Sep 11, 2026 | 5,080.00 | 5,130.00 | 4,945.00 | 4,960.00 | 4,960.00 | -3.88% | 524,060 |
| Sep 10, 2026 | 5,090.00 | 5,230.00 | 5,020.00 | 5,160.00 | 5,160.00 | 1.38% | 836,430 |
| Sep 9, 2026 | 5,120.00 | 5,300.00 | 5,040.00 | 5,090.00 | 5,090.00 | 1.60% | 850,024 |
| Sep 8, 2026 | 5,150.00 | 5,270.00 | 5,000.00 | 5,010.00 | 5,010.00 | -1.38% | 1,078,370 |
| Sep 7, 2026 | 5,120.00 | 5,180.00 | 4,995.00 | 5,080.00 | 5,080.00 | 1.80% | 890,209 |
| 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 |