Green Resource Co., Ltd. (KOSDAQ:402490)
South Korea · Delayed Price · Currency is KRW 15,490
-280 (-1.78%)
At close: Mar 19, 2026
Green Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 15,490.00 | 15,600.00 | 14,480.00 | 14,900.00 | 14,900.00 | -3.81% | 1,251,073 |
| Mar 19, 2026 | 15,300.00 | 16,750.00 | 15,190.00 | 15,490.00 | 15,490.00 | -1.78% | 1,831,807 |
| Mar 18, 2026 | 14,490.00 | 16,430.00 | 14,450.00 | 15,770.00 | 15,770.00 | 10.36% | 5,059,863 |
| Mar 17, 2026 | 14,890.00 | 15,800.00 | 14,200.00 | 14,290.00 | 14,290.00 | 2.44% | 2,952,057 |
| Mar 16, 2026 | 13,280.00 | 13,950.00 | 12,800.00 | 13,950.00 | 13,950.00 | 5.84% | 1,980,328 |
| Mar 13, 2026 | 12,350.00 | 13,800.00 | 12,020.00 | 13,180.00 | 13,180.00 | 4.03% | 2,373,852 |
| Mar 12, 2026 | 13,010.00 | 13,170.00 | 12,260.00 | 12,670.00 | 12,670.00 | -2.31% | 1,205,932 |
| Mar 11, 2026 | 13,180.00 | 13,480.00 | 12,400.00 | 12,970.00 | 12,970.00 | 2.77% | 3,779,741 |
| Mar 10, 2026 | 10,850.00 | 12,770.00 | 10,460.00 | 12,620.00 | 12,620.00 | 22.05% | 5,649,523 |
| Mar 9, 2026 | 11,260.00 | 11,570.00 | 9,910.00 | 10,340.00 | 10,340.00 | -12.82% | 1,157,894 |
| Mar 6, 2026 | 12,070.00 | 12,280.00 | 11,090.00 | 11,860.00 | 11,860.00 | -1.90% | 1,852,221 |
| Mar 5, 2026 | 12,400.00 | 12,900.00 | 11,560.00 | 12,090.00 | 12,090.00 | 11.84% | 4,029,154 |
| Mar 4, 2026 | 10,350.00 | 12,200.00 | 10,130.00 | 10,810.00 | 10,810.00 | 11.10% | 12,192,705 |
| Mar 3, 2026 | 9,150.00 | 10,080.00 | 9,050.00 | 9,730.00 | 9,730.00 | 3.51% | 1,581,031 |
| Feb 27, 2026 | 9,530.00 | 9,870.00 | 9,340.00 | 9,400.00 | 9,400.00 | -1.36% | 267,207 |
| Feb 26, 2026 | 9,730.00 | 9,730.00 | 9,450.00 | 9,530.00 | 9,530.00 | -0.31% | 262,145 |
| Feb 25, 2026 | 9,840.00 | 9,860.00 | 9,530.00 | 9,560.00 | 9,560.00 | -1.95% | 294,951 |
| Feb 24, 2026 | 9,350.00 | 9,900.00 | 9,210.00 | 9,750.00 | 9,750.00 | 4.28% | 569,441 |
| Feb 23, 2026 | 9,740.00 | 9,740.00 | 9,320.00 | 9,350.00 | 9,350.00 | -4.00% | 509,455 |
| Feb 20, 2026 | 9,900.00 | 10,010.00 | 9,590.00 | 9,740.00 | 9,740.00 | -2.70% | 615,793 |
| Feb 19, 2026 | 10,350.00 | 10,490.00 | 9,900.00 | 10,010.00 | 10,010.00 | 2.77% | 1,664,293 |
| Feb 13, 2026 | 9,740.00 | 10,190.00 | 9,700.00 | 9,740.00 | 9,740.00 | -0.92% | 1,193,550 |
| Feb 12, 2026 | 9,600.00 | 10,400.00 | 9,400.00 | 9,830.00 | 9,830.00 | 2.40% | 5,347,080 |
| Feb 11, 2026 | 8,910.00 | 10,730.00 | 8,670.00 | 9,600.00 | 9,600.00 | 8.60% | 7,528,278 |
| Feb 10, 2026 | 8,800.00 | 8,950.00 | 8,730.00 | 8,840.00 | 8,840.00 | -0.11% | 165,992 |
| Feb 9, 2026 | 8,530.00 | 8,990.00 | 8,530.00 | 8,850.00 | 8,850.00 | 5.86% | 223,097 |
| Feb 6, 2026 | 8,320.00 | 8,530.00 | 7,870.00 | 8,360.00 | 8,360.00 | -1.88% | 192,490 |
| Feb 5, 2026 | 8,700.00 | 8,730.00 | 8,420.00 | 8,520.00 | 8,520.00 | -3.07% | 145,358 |
| Feb 4, 2026 | 8,750.00 | 8,890.00 | 8,530.00 | 8,790.00 | 8,790.00 | 0.46% | 184,630 |
| Feb 3, 2026 | 8,370.00 | 8,750.00 | 8,310.00 | 8,750.00 | 8,750.00 | 5.80% | 173,021 |
| Feb 2, 2026 | 8,650.00 | 8,710.00 | 8,250.00 | 8,270.00 | 8,270.00 | -5.05% | 248,504 |
| Jan 30, 2026 | 9,000.00 | 9,040.00 | 8,630.00 | 8,710.00 | 8,710.00 | -2.13% | 296,281 |
| Jan 29, 2026 | 8,930.00 | 9,150.00 | 8,620.00 | 8,900.00 | 8,900.00 | 0.56% | 377,919 |
| Jan 28, 2026 | 8,770.00 | 8,980.00 | 8,640.00 | 8,850.00 | 8,850.00 | 2.79% | 257,601 |
| Jan 27, 2026 | 8,610.00 | 8,820.00 | 8,500.00 | 8,610.00 | 8,610.00 | -0.12% | 216,537 |
| Jan 26, 2026 | 8,470.00 | 8,650.00 | 8,440.00 | 8,620.00 | 8,620.00 | 1.77% | 220,878 |
| Jan 23, 2026 | 8,380.00 | 8,500.00 | 8,240.00 | 8,470.00 | 8,470.00 | 1.07% | 125,716 |
| Jan 22, 2026 | 8,320.00 | 8,650.00 | 8,100.00 | 8,380.00 | 8,380.00 | 1.95% | 259,766 |
| Jan 21, 2026 | 8,400.00 | 8,450.00 | 8,090.00 | 8,220.00 | 8,220.00 | -4.20% | 272,647 |
| Jan 20, 2026 | 9,050.00 | 9,080.00 | 8,300.00 | 8,580.00 | 8,580.00 | -1.94% | 310,490 |
| Jan 19, 2026 | 8,530.00 | 8,990.00 | 8,490.00 | 8,750.00 | 8,750.00 | 0.92% | 406,067 |
| Jan 16, 2026 | 8,650.00 | 9,160.00 | 8,560.00 | 8,670.00 | 8,670.00 | 0.23% | 323,965 |
| Jan 15, 2026 | 8,420.00 | 8,650.00 | 8,310.00 | 8,650.00 | 8,650.00 | 1.76% | 144,124 |
| Jan 14, 2026 | 8,680.00 | 8,730.00 | 8,440.00 | 8,500.00 | 8,500.00 | -1.96% | 139,212 |
| Jan 13, 2026 | 8,780.00 | 8,910.00 | 8,570.00 | 8,670.00 | 8,670.00 | -1.14% | 162,499 |
| Jan 12, 2026 | 8,900.00 | 9,100.00 | 8,620.00 | 8,770.00 | 8,770.00 | -0.23% | 213,043 |
| Jan 9, 2026 | 8,750.00 | 8,960.00 | 8,610.00 | 8,790.00 | 8,790.00 | - | 175,635 |
| Jan 8, 2026 | 9,100.00 | 9,420.00 | 8,790.00 | 8,790.00 | 8,790.00 | -1.79% | 375,344 |
| Jan 7, 2026 | 9,090.00 | 9,260.00 | 8,790.00 | 8,950.00 | 8,950.00 | -0.67% | 297,902 |
| Jan 6, 2026 | 8,950.00 | 9,080.00 | 8,750.00 | 9,010.00 | 9,010.00 | 0.45% | 217,313 |