GnBS eco Co.,Ltd (KOSDAQ:382800)
South Korea · Delayed Price · Currency is KRW 4,045.00
-140.00 (-3.35%)
At close: Jul 20, 2026
GnBS eco Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 5,210.00 | 5,320.00 | 4,960.00 | 5,160.00 | 5,160.00 | -0.77% | 584,511 |
| Jun 23, 2026 | 5,760.00 | 5,760.00 | 5,160.00 | 5,200.00 | 5,200.00 | -9.72% | 495,381 |
| Jun 22, 2026 | 5,760.00 | 5,950.00 | 5,550.00 | 5,760.00 | 5,760.00 | - | 346,053 |
| Jun 19, 2026 | 6,150.00 | 6,160.00 | 5,600.00 | 5,760.00 | 5,760.00 | -7.10% | 857,886 |
| Jun 18, 2026 | 6,300.00 | 6,390.00 | 6,100.00 | 6,200.00 | 6,200.00 | -2.67% | 477,345 |
| Jun 17, 2026 | 6,400.00 | 6,640.00 | 6,200.00 | 6,370.00 | 6,370.00 | -1.39% | 364,400 |
| Jun 16, 2026 | 6,430.00 | 6,770.00 | 6,110.00 | 6,460.00 | 6,460.00 | 2.70% | 699,991 |
| Jun 15, 2026 | 6,420.00 | 6,570.00 | 6,110.00 | 6,290.00 | 6,290.00 | -0.16% | 399,691 |
| Jun 12, 2026 | 6,510.00 | 6,550.00 | 6,210.00 | 6,300.00 | 6,300.00 | 1.61% | 487,536 |
| Jun 11, 2026 | 5,930.00 | 6,270.00 | 5,640.00 | 6,200.00 | 6,200.00 | 4.20% | 582,603 |
| Jun 10, 2026 | 6,860.00 | 6,920.00 | 5,820.00 | 5,950.00 | 5,950.00 | -12.11% | 983,167 |
| Jun 9, 2026 | 6,880.00 | 7,490.00 | 6,460.00 | 6,770.00 | 6,770.00 | 3.68% | 2,827,179 |
| Jun 8, 2026 | 6,000.00 | 6,750.00 | 5,790.00 | 6,530.00 | 6,530.00 | 2.19% | 1,268,367 |
| Jun 5, 2026 | 6,780.00 | 6,780.00 | 6,290.00 | 6,390.00 | 6,390.00 | -6.85% | 712,780 |
| Jun 4, 2026 | 6,980.00 | 7,380.00 | 6,810.00 | 6,860.00 | 6,860.00 | -1.72% | 582,683 |
| Jun 2, 2026 | 6,910.00 | 7,180.00 | 6,600.00 | 6,980.00 | 6,980.00 | -1.55% | 1,180,453 |
| Jun 1, 2026 | 7,400.00 | 7,400.00 | 6,700.00 | 7,090.00 | 7,090.00 | -4.96% | 1,018,952 |
| May 29, 2026 | 7,650.00 | 7,760.00 | 7,110.00 | 7,460.00 | 7,460.00 | -2.48% | 899,719 |
| May 28, 2026 | 8,010.00 | 8,100.00 | 7,210.00 | 7,650.00 | 7,650.00 | -4.38% | 1,549,312 |
| May 27, 2026 | 8,940.00 | 9,090.00 | 7,990.00 | 8,000.00 | 8,000.00 | -9.71% | 1,177,566 |
| May 26, 2026 | 9,430.00 | 9,570.00 | 8,800.00 | 8,860.00 | 8,860.00 | -3.49% | 943,347 |
| May 22, 2026 | 8,500.00 | 9,440.00 | 8,500.00 | 9,180.00 | 9,180.00 | 10.34% | 1,842,038 |
| May 21, 2026 | 8,590.00 | 8,990.00 | 8,000.00 | 8,320.00 | 8,320.00 | -0.95% | 1,593,255 |
| May 20, 2026 | 8,780.00 | 8,780.00 | 8,000.00 | 8,400.00 | 8,400.00 | -3.45% | 768,316 |
| May 19, 2026 | 8,700.00 | 9,480.00 | 8,450.00 | 8,700.00 | 8,700.00 | - | 926,647 |
| May 18, 2026 | 8,890.00 | 8,970.00 | 7,910.00 | 8,700.00 | 8,700.00 | -4.19% | 1,295,486 |
| May 15, 2026 | 8,810.00 | 10,150.00 | 8,630.00 | 9,080.00 | 9,080.00 | 2.37% | 3,500,741 |
| May 14, 2026 | 9,020.00 | 9,220.00 | 8,630.00 | 8,870.00 | 8,870.00 | -1.11% | 880,497 |
| May 13, 2026 | 8,780.00 | 9,150.00 | 8,580.00 | 8,970.00 | 8,970.00 | -0.44% | 1,477,398 |
| May 12, 2026 | 8,400.00 | 9,150.00 | 8,200.00 | 9,010.00 | 9,010.00 | 7.65% | 3,037,120 |
| May 11, 2026 | 8,530.00 | 8,640.00 | 7,900.00 | 8,370.00 | 8,370.00 | -0.24% | 1,385,240 |
| May 8, 2026 | 8,620.00 | 8,680.00 | 8,120.00 | 8,390.00 | 8,390.00 | -2.44% | 2,258,351 |