Green Resource Co., Ltd. (KOSDAQ:402490)
South Korea · Delayed Price · Currency is KRW 9,320.00
-30.00 (-0.32%)
Last updated: Sep 18, 2025, 10:16 AM KST
Green Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 9,250.00 | 9,270.00 | 8,880.00 | 8,900.00 | 8,900.00 | -3.58% | 223,608 |
| Sep 18, 2025 | 9,410.00 | 9,430.00 | 9,170.00 | 9,230.00 | 9,230.00 | -1.28% | 181,121 |
| Sep 17, 2025 | 9,250.00 | 9,430.00 | 9,170.00 | 9,350.00 | 9,350.00 | 1.74% | 211,507 |
| Sep 16, 2025 | 9,270.00 | 9,400.00 | 9,150.00 | 9,190.00 | 9,190.00 | -0.33% | 173,635 |
| Sep 15, 2025 | 9,490.00 | 9,500.00 | 9,150.00 | 9,220.00 | 9,220.00 | -2.02% | 214,705 |
| Sep 12, 2025 | 9,500.00 | 9,500.00 | 9,200.00 | 9,410.00 | 9,410.00 | 0.11% | 295,888 |
| Sep 11, 2025 | 10,010.00 | 10,040.00 | 9,320.00 | 9,400.00 | 9,400.00 | -4.37% | 507,312 |
| Sep 10, 2025 | 9,870.00 | 9,980.00 | 9,610.00 | 9,830.00 | 9,830.00 | -7.70% | 569,430 |
| Sep 9, 2025 | 11,900.00 | 11,920.00 | 10,610.00 | 10,650.00 | 10,650.00 | -9.36% | 439,798 |
| Sep 8, 2025 | 10,950.00 | 11,890.00 | 10,880.00 | 11,750.00 | 11,750.00 | 5.95% | 464,752 |
| Sep 5, 2025 | 10,670.00 | 11,200.00 | 10,470.00 | 11,090.00 | 11,090.00 | 5.72% | 212,260 |
| Sep 4, 2025 | 10,800.00 | 10,820.00 | 10,410.00 | 10,490.00 | 10,490.00 | -3.50% | 126,822 |
| Sep 3, 2025 | 11,260.00 | 11,370.00 | 10,770.00 | 10,870.00 | 10,870.00 | -3.12% | 111,096 |
| Sep 2, 2025 | 11,600.00 | 12,000.00 | 11,060.00 | 11,220.00 | 11,220.00 | -1.32% | 539,465 |
| Sep 1, 2025 | 10,960.00 | 11,950.00 | 10,840.00 | 11,370.00 | 11,370.00 | 1.79% | 809,332 |
| Aug 29, 2025 | 10,610.00 | 11,540.00 | 10,410.00 | 11,170.00 | 11,170.00 | 6.18% | 620,005 |
| Aug 28, 2025 | 10,400.00 | 10,730.00 | 10,260.00 | 10,520.00 | 10,520.00 | -0.38% | 141,097 |
| Aug 27, 2025 | 10,840.00 | 11,040.00 | 10,470.00 | 10,560.00 | 10,560.00 | 1.54% | 263,447 |
| Aug 26, 2025 | 10,880.00 | 10,970.00 | 10,390.00 | 10,400.00 | 10,400.00 | -3.70% | 260,475 |
| Aug 25, 2025 | 10,930.00 | 12,020.00 | 10,720.00 | 10,800.00 | 10,800.00 | 7.36% | 1,830,109 |
| Aug 22, 2025 | 9,260.00 | 11,420.00 | 8,830.00 | 10,060.00 | 10,060.00 | 6.68% | 3,516,527 |
| Aug 21, 2025 | 7,530.00 | 9,730.00 | 7,380.00 | 9,430.00 | 9,430.00 | 25.90% | 1,824,974 |
| Aug 20, 2025 | 7,520.00 | 7,670.00 | 7,350.00 | 7,490.00 | 7,490.00 | -4.59% | 70,271 |
| Aug 19, 2025 | 9,300.00 | 9,330.00 | 7,830.00 | 7,850.00 | 7,850.00 | -6.60% | 393,043 |
| Aug 18, 2025 | 8,315.00 | 8,750.00 | 8,315.00 | 8,405.00 | 8,405.00 | 0.06% | 477,630 |
| Aug 14, 2025 | 8,505.00 | 8,615.00 | 8,340.00 | 8,400.00 | 8,400.00 | -1.06% | 145,508 |
| Aug 13, 2025 | 8,535.00 | 8,615.00 | 8,465.00 | 8,490.00 | 8,490.00 | 0.18% | 126,026 |
| Aug 12, 2025 | 8,550.00 | 8,675.00 | 8,455.00 | 8,475.00 | 8,475.00 | -1.51% | 209,514 |
| Aug 11, 2025 | 8,250.00 | 9,070.00 | 8,210.00 | 8,605.00 | 8,605.00 | 4.18% | 1,124,942 |
| Aug 8, 2025 | 8,225.00 | 8,380.00 | 8,205.00 | 8,260.00 | 8,260.00 | -1.67% | 192,426 |
| Aug 7, 2025 | 8,210.00 | 8,730.00 | 8,115.00 | 8,400.00 | 8,400.00 | 2.44% | 1,052,660 |
| Aug 6, 2025 | 8,315.00 | 8,360.00 | 8,135.00 | 8,200.00 | 8,200.00 | -2.61% | 246,486 |
| Aug 5, 2025 | 8,585.00 | 8,610.00 | 8,255.00 | 8,420.00 | 8,420.00 | 1.69% | 639,122 |
| Aug 4, 2025 | 6,875.00 | 8,875.00 | 6,755.00 | 8,280.00 | 8,280.00 | 20.44% | 4,655,080 |
| Aug 1, 2025 | 6,960.00 | 6,970.00 | 6,685.00 | 6,875.00 | 6,875.00 | -1.36% | 74,636 |
| Jul 31, 2025 | 6,925.00 | 7,030.00 | 6,530.00 | 6,970.00 | 6,970.00 | 1.16% | 41,002 |
| Jul 30, 2025 | 6,725.00 | 7,070.00 | 6,725.00 | 6,890.00 | 6,890.00 | 1.85% | 71,750 |
| Jul 29, 2025 | 6,945.00 | 6,945.00 | 6,740.00 | 6,765.00 | 6,765.00 | -1.67% | 28,226 |
| Jul 28, 2025 | 6,650.00 | 6,900.00 | 6,650.00 | 6,880.00 | 6,880.00 | 3.38% | 52,962 |
| Jul 25, 2025 | 6,695.00 | 6,740.00 | 6,655.00 | 6,655.00 | 6,655.00 | -0.30% | 18,400 |
| Jul 24, 2025 | 6,755.00 | 6,825.00 | 6,650.00 | 6,675.00 | 6,675.00 | -0.60% | 31,204 |
| Jul 23, 2025 | 6,865.00 | 6,920.00 | 6,670.00 | 6,715.00 | 6,715.00 | -2.18% | 32,576 |
| Jul 22, 2025 | 6,975.00 | 7,020.00 | 6,840.00 | 6,865.00 | 6,865.00 | -2.21% | 56,454 |
| Jul 21, 2025 | 6,945.00 | 7,075.00 | 6,945.00 | 7,020.00 | 7,020.00 | -0.43% | 31,982 |
| Jul 18, 2025 | 7,080.00 | 7,125.00 | 6,975.00 | 7,050.00 | 7,050.00 | -0.70% | 43,026 |
| Jul 17, 2025 | 7,225.00 | 7,245.00 | 6,960.00 | 7,100.00 | 7,100.00 | -2.81% | 153,442 |
| Jul 16, 2025 | 6,925.00 | 7,315.00 | 6,865.00 | 7,305.00 | 7,305.00 | 6.25% | 202,120 |
| Jul 15, 2025 | 6,720.00 | 6,895.00 | 6,720.00 | 6,875.00 | 6,875.00 | 1.63% | 21,426 |
| Jul 14, 2025 | 6,830.00 | 6,850.00 | 6,750.00 | 6,765.00 | 6,765.00 | -0.73% | 22,260 |
| Jul 11, 2025 | 6,825.00 | 6,920.00 | 6,800.00 | 6,815.00 | 6,815.00 | - | 45,690 |