Green Resource Co., Ltd. (KOSDAQ:402490)
South Korea · Delayed Price · Currency is KRW 7,000.00
-580.00 (-7.65%)
At close: Oct 12, 2026
Green Resource Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 7,580.00 | 7,580.00 | 6,940.00 | 7,000.00 | 7,000.00 | -7.65% | 120,529 |
| Oct 8, 2026 | 7,640.00 | 7,860.00 | 7,530.00 | 7,580.00 | 7,580.00 | -0.79% | 85,705 |
| Oct 7, 2026 | 8,090.00 | 8,090.00 | 7,620.00 | 7,640.00 | 7,640.00 | -4.50% | 152,434 |
| Oct 6, 2026 | 8,080.00 | 8,160.00 | 7,850.00 | 8,000.00 | 8,000.00 | -0.99% | 158,903 |
| Oct 2, 2026 | 8,180.00 | 8,250.00 | 7,950.00 | 8,080.00 | 8,080.00 | 0.62% | 220,104 |
| Oct 1, 2026 | 7,460.00 | 8,040.00 | 7,420.00 | 8,030.00 | 8,030.00 | 7.64% | 255,925 |
| Sep 30, 2026 | 7,560.00 | 7,740.00 | 7,430.00 | 7,460.00 | 7,460.00 | -0.67% | 112,976 |
| Sep 29, 2026 | 7,150.00 | 7,800.00 | 7,100.00 | 7,510.00 | 7,510.00 | 5.18% | 479,505 |
| Sep 28, 2026 | 7,160.00 | 7,420.00 | 7,120.00 | 7,140.00 | 7,140.00 | - | 92,731 |
| Sep 23, 2026 | 7,310.00 | 7,330.00 | 7,050.00 | 7,140.00 | 7,140.00 | -0.83% | 102,587 |
| Sep 22, 2026 | 7,610.00 | 7,620.00 | 7,110.00 | 7,200.00 | 7,200.00 | -4.89% | 235,186 |
| Sep 21, 2026 | 7,000.00 | 7,950.00 | 6,850.00 | 7,570.00 | 7,570.00 | 9.87% | 932,529 |
| Sep 18, 2026 | 6,990.00 | 7,100.00 | 6,850.00 | 6,890.00 | 6,890.00 | 1.03% | 96,522 |
| Sep 17, 2026 | 6,810.00 | 7,000.00 | 6,690.00 | 6,820.00 | 6,820.00 | 1.19% | 75,275 |
| Sep 16, 2026 | 6,450.00 | 6,760.00 | 6,280.00 | 6,740.00 | 6,740.00 | 5.97% | 104,404 |
| Sep 15, 2026 | 6,120.00 | 6,750.00 | 6,120.00 | 6,360.00 | 6,360.00 | 2.58% | 107,239 |
| Sep 14, 2026 | 6,230.00 | 6,340.00 | 6,140.00 | 6,200.00 | 6,200.00 | -2.97% | 34,113 |
| Sep 11, 2026 | 6,470.00 | 6,590.00 | 6,310.00 | 6,390.00 | 6,390.00 | -1.69% | 45,734 |
| Sep 10, 2026 | 6,330.00 | 6,510.00 | 6,170.00 | 6,500.00 | 6,500.00 | 2.69% | 77,632 |
| Sep 9, 2026 | 6,250.00 | 6,490.00 | 6,250.00 | 6,330.00 | 6,330.00 | 1.28% | 65,119 |
| Sep 8, 2026 | 6,280.00 | 6,630.00 | 6,240.00 | 6,250.00 | 6,250.00 | -0.79% | 132,128 |
| Sep 7, 2026 | 6,370.00 | 6,550.00 | 6,300.00 | 6,300.00 | 6,300.00 | -0.16% | 70,750 |
| Sep 4, 2026 | 6,120.00 | 6,380.00 | 6,120.00 | 6,310.00 | 6,310.00 | 2.44% | 49,374 |
| Sep 3, 2026 | 6,420.00 | 6,510.00 | 6,130.00 | 6,160.00 | 6,160.00 | -3.90% | 56,338 |
| Sep 2, 2026 | 6,450.00 | 6,610.00 | 6,370.00 | 6,410.00 | 6,410.00 | -2.14% | 32,650 |
| Sep 1, 2026 | 6,630.00 | 6,740.00 | 6,540.00 | 6,550.00 | 6,550.00 | -2.24% | 35,459 |
| Aug 31, 2026 | 6,730.00 | 6,820.00 | 6,370.00 | 6,700.00 | 6,700.00 | -2.05% | 68,407 |
| Aug 28, 2026 | 6,840.00 | 6,920.00 | 6,690.00 | 6,840.00 | 6,840.00 | -0.73% | 55,003 |
| Aug 27, 2026 | 6,800.00 | 6,910.00 | 6,590.00 | 6,890.00 | 6,890.00 | 2.99% | 63,608 |
| Aug 26, 2026 | 6,680.00 | 6,720.00 | 6,430.00 | 6,690.00 | 6,690.00 | 1.36% | 70,734 |
| Aug 25, 2026 | 6,110.00 | 6,640.00 | 5,990.00 | 6,600.00 | 6,600.00 | 5.43% | 64,656 |
| 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 |