Green Resource Co., Ltd. (KOSDAQ:402490)
South Korea · Delayed Price · Currency is KRW 6,260.00
-120.00 (-1.88%)
At close: Aug 24, 2026
Green Resource Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6,380.00 | 6,470.00 | 6,230.00 | 6,260.00 | 6,260.00 | -1.88% | 56,589 |
| Aug 21, 2026 | 6,800.00 | 6,870.00 | 6,360.00 | 6,380.00 | 6,380.00 | -8.07% | 96,248 |
| Aug 20, 2026 | 7,000.00 | 7,070.00 | 6,870.00 | 6,940.00 | 6,940.00 | 0.87% | 70,003 |
| Aug 19, 2026 | 6,750.00 | 7,140.00 | 6,730.00 | 6,880.00 | 6,880.00 | -3.51% | 97,000 |
| Aug 18, 2026 | 7,460.00 | 7,590.00 | 7,080.00 | 7,130.00 | 7,130.00 | -7.16% | 155,224 |
| Aug 14, 2026 | 7,920.00 | 7,970.00 | 7,410.00 | 7,680.00 | 7,680.00 | -0.26% | 137,649 |
| Aug 13, 2026 | 7,830.00 | 7,980.00 | 7,600.00 | 7,700.00 | 7,700.00 | 0.65% | 157,570 |
| Aug 12, 2026 | 7,570.00 | 7,790.00 | 7,260.00 | 7,650.00 | 7,650.00 | 2.00% | 130,990 |
| Aug 11, 2026 | 7,230.00 | 7,540.00 | 7,030.00 | 7,500.00 | 7,500.00 | 3.16% | 88,309 |
| Aug 10, 2026 | 6,750.00 | 7,280.00 | 6,710.00 | 7,270.00 | 7,270.00 | 8.51% | 152,978 |
| Aug 7, 2026 | 7,080.00 | 7,080.00 | 6,500.00 | 6,700.00 | 6,700.00 | -3.32% | 118,162 |
| Aug 6, 2026 | 7,150.00 | 7,250.00 | 6,850.00 | 6,930.00 | 6,930.00 | -5.20% | 119,095 |
| Aug 5, 2026 | 6,800.00 | 7,350.00 | 6,640.00 | 7,310.00 | 7,310.00 | 10.59% | 227,429 |
| Aug 4, 2026 | 6,350.00 | 6,670.00 | 6,340.00 | 6,610.00 | 6,610.00 | 4.59% | 94,898 |
| Aug 3, 2026 | 6,070.00 | 6,700.00 | 6,060.00 | 6,320.00 | 6,320.00 | 1.12% | 144,139 |
| Jul 31, 2026 | 5,510.00 | 6,350.00 | 5,510.00 | 6,250.00 | 6,250.00 | 19.05% | 285,585 |
| Jul 30, 2026 | 4,905.00 | 5,490.00 | 4,905.00 | 5,250.00 | 5,250.00 | -0.94% | 123,836 |
| Jul 29, 2026 | 6,050.00 | 6,210.00 | 4,825.00 | 5,300.00 | 5,300.00 | -12.25% | 321,630 |
| Jul 28, 2026 | 6,500.00 | 6,600.00 | 6,000.00 | 6,040.00 | 6,040.00 | -10.25% | 189,124 |
| Jul 27, 2026 | 6,800.00 | 7,010.00 | 6,640.00 | 6,730.00 | 6,730.00 | 0.60% | 107,034 |
| Jul 24, 2026 | 7,110.00 | 7,110.00 | 6,670.00 | 6,690.00 | 6,690.00 | -7.47% | 102,773 |
| Jul 23, 2026 | 6,870.00 | 7,240.00 | 6,800.00 | 7,230.00 | 7,230.00 | 5.39% | 113,849 |
| Jul 22, 2026 | 6,990.00 | 7,130.00 | 6,770.00 | 6,860.00 | 6,860.00 | 2.24% | 93,299 |
| Jul 21, 2026 | 6,540.00 | 6,910.00 | 6,450.00 | 6,710.00 | 6,710.00 | 1.67% | 95,213 |
| Jul 20, 2026 | 6,800.00 | 7,110.00 | 6,570.00 | 6,600.00 | 6,600.00 | -7.30% | 149,527 |
| Jul 16, 2026 | 7,410.00 | 7,520.00 | 7,100.00 | 7,120.00 | 7,120.00 | -7.05% | 76,560 |
| Jul 15, 2026 | 7,280.00 | 7,680.00 | 7,280.00 | 7,660.00 | 7,660.00 | 7.89% | 117,622 |
| Jul 14, 2026 | 7,160.00 | 7,350.00 | 6,700.00 | 7,100.00 | 7,100.00 | -1.93% | 149,860 |
| Jul 13, 2026 | 8,130.00 | 8,330.00 | 7,240.00 | 7,240.00 | 7,240.00 | -11.06% | 181,968 |
| Jul 10, 2026 | 7,710.00 | 8,200.00 | 7,700.00 | 8,140.00 | 8,140.00 | 7.81% | 139,779 |
| Jul 9, 2026 | 7,320.00 | 7,700.00 | 7,210.00 | 7,550.00 | 7,550.00 | 3.14% | 162,036 |
| Jul 8, 2026 | 7,700.00 | 8,000.00 | 7,230.00 | 7,320.00 | 7,320.00 | -7.58% | 185,322 |
| Jul 7, 2026 | 8,180.00 | 8,650.00 | 7,780.00 | 7,920.00 | 7,920.00 | -3.30% | 331,985 |
| Jul 6, 2026 | 8,510.00 | 8,560.00 | 7,870.00 | 8,190.00 | 8,190.00 | -3.19% | 136,368 |
| Jul 3, 2026 | 8,220.00 | 8,470.00 | 7,790.00 | 8,460.00 | 8,460.00 | 2.92% | 147,797 |
| Jul 2, 2026 | 9,050.00 | 9,100.00 | 8,170.00 | 8,220.00 | 8,220.00 | -10.94% | 222,988 |
| Jul 1, 2026 | 9,210.00 | 9,660.00 | 9,000.00 | 9,230.00 | 9,230.00 | 0.22% | 158,496 |
| Jun 30, 2026 | 9,260.00 | 9,430.00 | 9,040.00 | 9,210.00 | 9,210.00 | -1.50% | 110,980 |
| Jun 29, 2026 | 8,420.00 | 9,400.00 | 8,420.00 | 9,350.00 | 9,350.00 | 8.72% | 127,290 |
| Jun 26, 2026 | 8,990.00 | 9,150.00 | 8,330.00 | 8,600.00 | 8,600.00 | -4.55% | 263,322 |
| Jun 25, 2026 | 9,340.00 | 9,900.00 | 8,940.00 | 9,010.00 | 9,010.00 | -3.33% | 175,091 |
| Jun 24, 2026 | 9,200.00 | 9,550.00 | 9,160.00 | 9,320.00 | 9,320.00 | 0.76% | 192,569 |
| Jun 23, 2026 | 10,360.00 | 10,370.00 | 9,240.00 | 9,250.00 | 9,250.00 | -10.97% | 234,583 |
| Jun 22, 2026 | 9,800.00 | 10,580.00 | 9,800.00 | 10,390.00 | 10,390.00 | 3.18% | 217,683 |
| Jun 19, 2026 | 10,860.00 | 11,030.00 | 9,840.00 | 10,070.00 | 10,070.00 | -6.93% | 316,736 |
| Jun 18, 2026 | 11,380.00 | 11,380.00 | 10,520.00 | 10,820.00 | 10,820.00 | -5.00% | 240,909 |
| Jun 17, 2026 | 11,370.00 | 11,740.00 | 11,120.00 | 11,390.00 | 11,390.00 | 0.09% | 276,415 |
| Jun 16, 2026 | 12,000.00 | 12,190.00 | 11,370.00 | 11,380.00 | 11,380.00 | -3.97% | 240,833 |
| Jun 15, 2026 | 12,110.00 | 12,400.00 | 11,720.00 | 11,850.00 | 11,850.00 | 1.11% | 252,568 |
| Jun 12, 2026 | 11,810.00 | 12,250.00 | 11,400.00 | 11,720.00 | 11,720.00 | 4.64% | 289,389 |