GnBS eco Co.,Ltd (KOSDAQ:382800)
South Korea · Delayed Price · Currency is KRW 7,190.00
-250.00 (-3.36%)
At close: Apr 23, 2026
GnBS eco Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 7,590.00 | 8,700.00 | 7,580.00 | 8,450.00 | 8,450.00 | 17.52% | 5,042,836 |
| Apr 23, 2026 | 7,460.00 | 7,630.00 | 7,100.00 | 7,190.00 | 7,190.00 | -3.36% | 758,993 |
| Apr 22, 2026 | 7,190.00 | 7,570.00 | 7,090.00 | 7,440.00 | 7,440.00 | 4.20% | 1,052,361 |
| 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% | 1,050,089 |
| Apr 17, 2026 | 7,400.00 | 7,930.00 | 7,180.00 | 7,260.00 | 7,260.00 | -2.02% | 1,002,142 |
| Apr 16, 2026 | 7,070.00 | 7,550.00 | 6,810.00 | 7,410.00 | 7,410.00 | 0.82% | 1,592,209 |
| Apr 15, 2026 | 7,730.00 | 7,740.00 | 7,150.00 | 7,350.00 | 7,350.00 | -3.92% | 1,050,282 |
| Apr 14, 2026 | 7,750.00 | 7,850.00 | 7,430.00 | 7,650.00 | 7,650.00 | 0.92% | 1,027,577 |
| 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% | 2,970,082 |
| Apr 9, 2026 | 5,800.00 | 6,220.00 | 5,680.00 | 6,030.00 | 6,030.00 | 3.61% | 1,103,905 |
| Apr 8, 2026 | 5,500.00 | 5,940.00 | 5,370.00 | 5,820.00 | 5,820.00 | 8.99% | 1,258,786 |
| 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% | 1,392,237 |
| Apr 2, 2026 | 6,150.00 | 6,430.00 | 5,820.00 | 6,130.00 | 6,130.00 | 2.17% | 2,337,823 |
| Apr 1, 2026 | 5,990.00 | 6,250.00 | 5,710.00 | 6,000.00 | 6,000.00 | 2.04% | 1,726,591 |
| Mar 31, 2026 | 5,910.00 | 6,200.00 | 5,530.00 | 5,880.00 | 5,880.00 | 4.63% | 2,268,998 |
| Mar 30, 2026 | 5,330.00 | 5,900.00 | 5,170.00 | 5,620.00 | 5,620.00 | 2.74% | 1,996,004 |
| Mar 27, 2026 | 4,875.00 | 5,560.00 | 4,805.00 | 5,470.00 | 5,470.00 | 8.75% | 1,994,666 |
| Mar 26, 2026 | 5,050.00 | 5,410.00 | 4,850.00 | 5,030.00 | 5,030.00 | - | 1,571,883 |
| Mar 25, 2026 | 4,700.00 | 5,060.00 | 4,600.00 | 5,030.00 | 5,030.00 | 7.14% | 1,568,064 |
| Mar 24, 2026 | 4,560.00 | 4,850.00 | 4,420.00 | 4,695.00 | 4,695.00 | 6.70% | 1,116,010 |
| Mar 23, 2026 | 4,700.00 | 4,940.00 | 4,300.00 | 4,400.00 | 4,400.00 | -5.98% | 1,649,084 |
| Mar 20, 2026 | 4,250.00 | 4,940.00 | 4,250.00 | 4,680.00 | 4,680.00 | 8.33% | 2,237,846 |
| 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% | 885,930 |
| Mar 17, 2026 | 4,430.00 | 4,570.00 | 4,055.00 | 4,300.00 | 4,300.00 | -4.12% | 1,741,667 |
| 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% | 302,410 |
| Mar 12, 2026 | 3,465.00 | 3,640.00 | 3,450.00 | 3,620.00 | 3,620.00 | 2.55% | 189,347 |
| Mar 11, 2026 | 3,625.00 | 3,640.00 | 3,450.00 | 3,530.00 | 3,530.00 | -1.81% | 176,132 |
| Mar 10, 2026 | 3,545.00 | 3,675.00 | 3,495.00 | 3,595.00 | 3,595.00 | 3.75% | 180,108 |
| Mar 9, 2026 | 3,550.00 | 3,570.00 | 3,390.00 | 3,465.00 | 3,465.00 | -5.97% | 198,470 |
| Mar 6, 2026 | 3,520.00 | 3,760.00 | 3,520.00 | 3,685.00 | 3,685.00 | 1.94% | 250,135 |
| Mar 5, 2026 | 3,495.00 | 3,660.00 | 3,480.00 | 3,615.00 | 3,615.00 | 7.43% | 298,567 |
| Mar 4, 2026 | 3,700.00 | 3,700.00 | 3,255.00 | 3,365.00 | 3,365.00 | -9.66% | 579,208 |
| Mar 3, 2026 | 3,765.00 | 3,865.00 | 3,720.00 | 3,725.00 | 3,725.00 | -4.24% | 383,742 |
| Feb 27, 2026 | 3,930.00 | 3,930.00 | 3,830.00 | 3,890.00 | 3,890.00 | -0.89% | 249,930 |
| Feb 26, 2026 | 4,170.00 | 4,170.00 | 3,780.00 | 3,925.00 | 3,925.00 | -5.54% | 529,952 |
| Feb 25, 2026 | 4,230.00 | 4,270.00 | 4,090.00 | 4,155.00 | 4,155.00 | -1.66% | 367,603 |
| Feb 24, 2026 | 3,995.00 | 4,445.00 | 3,935.00 | 4,225.00 | 4,225.00 | 5.23% | 940,823 |
| Feb 23, 2026 | 3,800.00 | 4,050.00 | 3,780.00 | 4,015.00 | 4,015.00 | 6.92% | 597,801 |
| Feb 20, 2026 | 3,825.00 | 3,855.00 | 3,695.00 | 3,755.00 | 3,755.00 | -2.85% | 376,807 |
| Feb 19, 2026 | 3,905.00 | 4,085.00 | 3,860.00 | 3,865.00 | 3,865.00 | -0.39% | 559,300 |
| Feb 13, 2026 | 3,680.00 | 4,035.00 | 3,665.00 | 3,880.00 | 3,880.00 | 4.16% | 553,659 |
| Feb 12, 2026 | 3,765.00 | 3,800.00 | 3,610.00 | 3,725.00 | 3,725.00 | -0.53% | 351,516 |
| Feb 11, 2026 | 3,835.00 | 3,875.00 | 3,725.00 | 3,745.00 | 3,745.00 | -1.45% | 396,432 |
| Feb 10, 2026 | 3,950.00 | 3,990.00 | 3,745.00 | 3,800.00 | 3,800.00 | -1.55% | 537,502 |