GnBS eco Co.,Ltd (KOSDAQ:382800)
South Korea · Delayed Price · Currency is KRW 8,700.00
0.00 (0.00%)
At close: May 19, 2026
GnBS eco Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 9,000.00 | 9,000.00 | 8,500.00 | 8,600.00 | 8,600.00 | -4.44% | 1,087,621 |
| May 6, 2026 | 8,870.00 | 9,320.00 | 8,640.00 | 9,000.00 | 9,000.00 | 2.27% | 1,976,797 |
| May 4, 2026 | 9,320.00 | 9,670.00 | 8,790.00 | 8,800.00 | 8,800.00 | -3.19% | 2,702,589 |
| Apr 30, 2026 | 9,210.00 | 9,870.00 | 8,800.00 | 9,090.00 | 9,090.00 | 2.60% | 4,086,296 |
| Apr 29, 2026 | 7,920.00 | 9,230.00 | 7,870.00 | 8,860.00 | 8,860.00 | 11.87% | 9,990,741 |
| Apr 28, 2026 | 7,930.00 | 8,680.00 | 7,680.00 | 7,920.00 | 7,920.00 | 0.89% | 1,955,102 |
| Apr 27, 2026 | 8,460.00 | 8,480.00 | 7,760.00 | 7,850.00 | 7,850.00 | -7.10% | 1,521,793 |
| Apr 24, 2026 | 7,590.00 | 8,700.00 | 7,580.00 | 8,450.00 | 8,450.00 | 17.52% | 5,055,257 |
| Apr 23, 2026 | 7,460.00 | 7,630.00 | 7,100.00 | 7,190.00 | 7,190.00 | -3.36% | 761,484 |
| Apr 22, 2026 | 7,190.00 | 7,570.00 | 7,090.00 | 7,440.00 | 7,440.00 | 4.20% | 1,056,517 |
| Apr 21, 2026 | 7,200.00 | 7,360.00 | 6,860.00 | 7,140.00 | 7,140.00 | -0.70% | 1,205,416 |
| Apr 20, 2026 | 7,300.00 | 7,360.00 | 6,890.00 | 7,190.00 | 7,190.00 | -0.96% | 1,050,322 |
| Apr 17, 2026 | 7,400.00 | 7,930.00 | 7,180.00 | 7,260.00 | 7,260.00 | -2.02% | 1,005,459 |
| Apr 16, 2026 | 7,070.00 | 7,550.00 | 6,810.00 | 7,410.00 | 7,410.00 | 0.82% | 1,597,495 |
| Apr 15, 2026 | 7,730.00 | 7,740.00 | 7,150.00 | 7,350.00 | 7,350.00 | -3.92% | 1,073,914 |
| Apr 14, 2026 | 7,750.00 | 7,850.00 | 7,430.00 | 7,650.00 | 7,650.00 | 0.92% | 1,032,328 |
| Apr 13, 2026 | 7,120.00 | 7,670.00 | 6,940.00 | 7,580.00 | 7,580.00 | 6.91% | 1,525,627 |
| Apr 10, 2026 | 6,090.00 | 7,200.00 | 6,090.00 | 7,090.00 | 7,090.00 | 17.58% | 2,992,391 |
| Apr 9, 2026 | 5,800.00 | 6,220.00 | 5,680.00 | 6,030.00 | 6,030.00 | 3.61% | 1,104,708 |
| Apr 8, 2026 | 5,500.00 | 5,940.00 | 5,370.00 | 5,820.00 | 5,820.00 | 8.99% | 1,259,989 |
| Apr 7, 2026 | 5,490.00 | 5,560.00 | 5,060.00 | 5,340.00 | 5,340.00 | -2.55% | 1,015,347 |
| Apr 6, 2026 | 5,720.00 | 5,800.00 | 5,320.00 | 5,480.00 | 5,480.00 | -5.03% | 1,038,384 |
| Apr 3, 2026 | 6,150.00 | 6,300.00 | 5,650.00 | 5,770.00 | 5,770.00 | -5.87% | 1,394,229 |
| Apr 2, 2026 | 6,150.00 | 6,430.00 | 5,820.00 | 6,130.00 | 6,130.00 | 2.17% | 2,339,604 |
| Apr 1, 2026 | 5,990.00 | 6,250.00 | 5,710.00 | 6,000.00 | 6,000.00 | 2.04% | 2,594,914 |
| Mar 31, 2026 | 5,910.00 | 6,200.00 | 5,530.00 | 5,880.00 | 5,880.00 | 4.63% | 2,271,779 |
| Mar 30, 2026 | 5,330.00 | 5,900.00 | 5,170.00 | 5,620.00 | 5,620.00 | 2.74% | 2,002,484 |
| Mar 27, 2026 | 4,875.00 | 5,560.00 | 4,805.00 | 5,470.00 | 5,470.00 | 8.75% | 2,001,403 |
| Mar 26, 2026 | 5,050.00 | 5,410.00 | 4,850.00 | 5,030.00 | 5,030.00 | - | 1,573,528 |
| Mar 25, 2026 | 4,700.00 | 5,060.00 | 4,600.00 | 5,030.00 | 5,030.00 | 7.14% | 1,593,276 |
| Mar 24, 2026 | 4,560.00 | 4,850.00 | 4,420.00 | 4,695.00 | 4,695.00 | 6.70% | 1,121,382 |
| Mar 23, 2026 | 4,700.00 | 4,940.00 | 4,300.00 | 4,400.00 | 4,400.00 | -5.98% | 1,655,600 |
| Mar 20, 2026 | 4,250.00 | 4,940.00 | 4,250.00 | 4,680.00 | 4,680.00 | 8.33% | 2,246,341 |
| Mar 19, 2026 | 4,000.00 | 4,415.00 | 3,990.00 | 4,320.00 | 4,320.00 | -2.37% | 876,654 |
| Mar 18, 2026 | 4,425.00 | 4,550.00 | 4,275.00 | 4,425.00 | 4,425.00 | 2.91% | 889,642 |
| Mar 17, 2026 | 4,430.00 | 4,570.00 | 4,055.00 | 4,300.00 | 4,300.00 | -4.12% | 2,616,107 |
| Mar 16, 2026 | 3,605.00 | 4,600.00 | 3,555.00 | 4,485.00 | 4,485.00 | 24.93% | 4,656,849 |
| Mar 13, 2026 | 3,600.00 | 3,780.00 | 3,540.00 | 3,590.00 | 3,590.00 | -0.83% | 303,597 |
| Mar 12, 2026 | 3,465.00 | 3,640.00 | 3,450.00 | 3,620.00 | 3,620.00 | 2.55% | 189,379 |
| Mar 11, 2026 | 3,625.00 | 3,640.00 | 3,450.00 | 3,530.00 | 3,530.00 | -1.81% | 176,516 |
| Mar 10, 2026 | 3,545.00 | 3,675.00 | 3,495.00 | 3,595.00 | 3,595.00 | 3.75% | 180,114 |