Green Resource Co., Ltd. (KOSDAQ:402490)
South Korea · Delayed Price · Currency is KRW 6,730.00
+40.00 (0.60%)
At close: Jul 27, 2026
Green Resource Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 10,550.00 | 11,300.00 | 10,500.00 | 11,200.00 | 11,200.00 | 1.45% | 241,021 |
| Jun 10, 2026 | 11,120.00 | 11,430.00 | 10,680.00 | 11,040.00 | 11,040.00 | -1.60% | 320,169 |
| Jun 9, 2026 | 10,380.00 | 11,410.00 | 10,380.00 | 11,220.00 | 11,220.00 | 8.09% | 307,018 |
| Jun 8, 2026 | 10,600.00 | 10,990.00 | 10,330.00 | 10,380.00 | 10,380.00 | -11.66% | 418,251 |
| Jun 5, 2026 | 12,500.00 | 12,570.00 | 11,530.00 | 11,750.00 | 11,750.00 | -8.13% | 286,718 |
| Jun 4, 2026 | 11,940.00 | 13,270.00 | 11,910.00 | 12,790.00 | 12,790.00 | 3.98% | 385,879 |
| Jun 2, 2026 | 12,720.00 | 12,870.00 | 11,930.00 | 12,300.00 | 12,300.00 | -4.65% | 497,457 |
| Jun 1, 2026 | 13,650.00 | 14,100.00 | 12,900.00 | 12,900.00 | 12,900.00 | -7.06% | 530,953 |
| May 29, 2026 | 15,420.00 | 15,600.00 | 13,750.00 | 13,880.00 | 13,880.00 | -9.10% | 564,621 |
| May 28, 2026 | 16,970.00 | 16,970.00 | 14,760.00 | 15,270.00 | 15,270.00 | -10.44% | 661,944 |
| May 27, 2026 | 18,050.00 | 18,490.00 | 16,830.00 | 17,050.00 | 17,050.00 | -4.43% | 596,663 |
| May 26, 2026 | 18,330.00 | 18,800.00 | 17,630.00 | 17,840.00 | 17,840.00 | 2.23% | 737,904 |
| May 22, 2026 | 17,300.00 | 17,890.00 | 16,720.00 | 17,450.00 | 17,450.00 | 4.87% | 847,216 |
| May 21, 2026 | 16,310.00 | 17,430.00 | 16,050.00 | 16,640.00 | 16,640.00 | 7.35% | 1,116,762 |
| May 20, 2026 | 14,900.00 | 15,970.00 | 14,400.00 | 15,500.00 | 15,500.00 | 4.03% | 976,929 |
| May 19, 2026 | 15,870.00 | 15,870.00 | 14,710.00 | 14,900.00 | 14,900.00 | -6.11% | 468,097 |
| May 18, 2026 | 15,740.00 | 16,340.00 | 15,260.00 | 15,870.00 | 15,870.00 | -3.23% | 714,051 |
| May 15, 2026 | 18,150.00 | 18,230.00 | 16,080.00 | 16,400.00 | 16,400.00 | -9.64% | 778,238 |
| May 14, 2026 | 19,200.00 | 19,200.00 | 17,500.00 | 18,150.00 | 18,150.00 | -7.35% | 675,360 |