Green Resource Co., Ltd. (KOSDAQ:402490)
South Korea · Delayed Price · Currency is KRW 15,500
+600 (4.03%)
At close: May 20, 2026
Green Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 18,390.00 | 19,850.00 | 17,640.00 | 19,590.00 | 19,590.00 | 3.76% | 923,467 |
| May 12, 2026 | 21,400.00 | 21,500.00 | 18,100.00 | 18,880.00 | 18,880.00 | -11.57% | 1,467,285 |
| May 11, 2026 | 23,000.00 | 23,050.00 | 21,300.00 | 21,350.00 | 21,350.00 | -5.74% | 586,264 |
| May 8, 2026 | 21,750.00 | 24,050.00 | 21,250.00 | 22,650.00 | 22,650.00 | 0.44% | 1,010,284 |
| May 7, 2026 | 23,700.00 | 24,200.00 | 22,400.00 | 22,550.00 | 22,550.00 | 0.67% | 1,345,341 |
| May 6, 2026 | 22,200.00 | 23,500.00 | 21,000.00 | 22,400.00 | 22,400.00 | 8.21% | 1,828,032 |
| May 4, 2026 | 20,950.00 | 21,300.00 | 20,500.00 | 20,700.00 | 20,700.00 | -0.48% | 532,603 |
| Apr 30, 2026 | 22,000.00 | 22,250.00 | 20,800.00 | 20,800.00 | 20,800.00 | -6.94% | 562,215 |
| Apr 29, 2026 | 21,850.00 | 22,800.00 | 20,400.00 | 22,350.00 | 22,350.00 | -1.76% | 1,267,138 |
| Apr 28, 2026 | 24,050.00 | 24,100.00 | 22,550.00 | 22,750.00 | 22,750.00 | -5.41% | 834,030 |
| Apr 27, 2026 | 23,200.00 | 24,350.00 | 22,700.00 | 24,050.00 | 24,050.00 | 6.18% | 1,198,332 |
| Apr 24, 2026 | 22,000.00 | 22,850.00 | 21,550.00 | 22,650.00 | 22,650.00 | 4.86% | 887,549 |
| Apr 23, 2026 | 22,750.00 | 23,650.00 | 21,350.00 | 21,600.00 | 21,600.00 | -6.29% | 1,441,591 |
| Apr 22, 2026 | 24,100.00 | 24,100.00 | 21,850.00 | 23,050.00 | 23,050.00 | -4.36% | 1,716,519 |
| Apr 21, 2026 | 22,150.00 | 24,850.00 | 21,900.00 | 24,100.00 | 24,100.00 | 12.35% | 3,506,111 |
| Apr 20, 2026 | 20,350.00 | 21,800.00 | 20,000.00 | 21,450.00 | 21,450.00 | 4.63% | 1,485,810 |
| Apr 17, 2026 | 20,900.00 | 21,400.00 | 19,500.00 | 20,500.00 | 20,500.00 | -1.68% | 1,233,223 |
| Apr 16, 2026 | 21,650.00 | 21,700.00 | 20,100.00 | 20,850.00 | 20,850.00 | -1.65% | 2,183,212 |
| Apr 15, 2026 | 18,060.00 | 22,300.00 | 17,850.00 | 21,200.00 | 21,200.00 | 22.54% | 8,776,196 |
| Apr 14, 2026 | 15,280.00 | 17,620.00 | 15,140.00 | 17,300.00 | 17,300.00 | 15.03% | 6,027,828 |
| Apr 13, 2026 | 14,880.00 | 15,780.00 | 14,670.00 | 15,040.00 | 15,040.00 | -1.64% | 783,371 |
| Apr 10, 2026 | 15,720.00 | 16,040.00 | 15,230.00 | 15,290.00 | 15,290.00 | -0.78% | 793,937 |
| Apr 9, 2026 | 15,590.00 | 16,210.00 | 15,000.00 | 15,410.00 | 15,410.00 | -1.15% | 1,021,719 |
| Apr 8, 2026 | 15,910.00 | 16,640.00 | 15,170.00 | 15,590.00 | 15,590.00 | 5.34% | 2,698,665 |
| Apr 7, 2026 | 15,580.00 | 15,760.00 | 14,460.00 | 14,800.00 | 14,800.00 | -0.67% | 1,371,068 |
| Apr 6, 2026 | 14,320.00 | 15,840.00 | 14,190.00 | 14,900.00 | 14,900.00 | 13.22% | 4,621,529 |
| Apr 3, 2026 | 14,000.00 | 14,120.00 | 13,110.00 | 13,160.00 | 13,160.00 | -3.38% | 562,622 |
| Apr 2, 2026 | 14,900.00 | 14,930.00 | 13,050.00 | 13,620.00 | 13,620.00 | -7.35% | 804,175 |
| Apr 1, 2026 | 14,490.00 | 15,400.00 | 14,100.00 | 14,700.00 | 14,700.00 | 6.44% | 1,205,113 |
| Mar 31, 2026 | 15,610.00 | 15,740.00 | 13,300.00 | 13,810.00 | 13,810.00 | -12.15% | 1,385,605 |
| Mar 30, 2026 | 15,100.00 | 16,280.00 | 15,000.00 | 15,720.00 | 15,720.00 | 2.01% | 2,853,639 |
| Mar 27, 2026 | 14,460.00 | 15,870.00 | 13,990.00 | 15,410.00 | 15,410.00 | 16.21% | 4,616,557 |
| Mar 26, 2026 | 14,050.00 | 14,060.00 | 12,790.00 | 13,260.00 | 13,260.00 | -5.62% | 936,653 |
| Mar 25, 2026 | 13,390.00 | 14,550.00 | 12,940.00 | 14,050.00 | 14,050.00 | 7.25% | 1,116,858 |
| Mar 24, 2026 | 14,940.00 | 14,980.00 | 12,890.00 | 13,100.00 | 13,100.00 | -8.77% | 1,345,350 |
| Mar 23, 2026 | 14,250.00 | 15,100.00 | 14,170.00 | 14,360.00 | 14,360.00 | -3.62% | 817,549 |
| Mar 20, 2026 | 15,490.00 | 15,600.00 | 14,480.00 | 14,900.00 | 14,900.00 | -3.81% | 1,264,553 |
| Mar 19, 2026 | 15,300.00 | 16,750.00 | 15,190.00 | 15,490.00 | 15,490.00 | -1.78% | 1,840,486 |
| Mar 18, 2026 | 14,490.00 | 16,430.00 | 14,450.00 | 15,770.00 | 15,770.00 | 10.36% | 5,079,223 |
| Mar 17, 2026 | 14,890.00 | 15,800.00 | 14,200.00 | 14,290.00 | 14,290.00 | 2.44% | 2,976,800 |
| 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% | 2,391,932 |
| 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% | 3,797,620 |
| Mar 10, 2026 | 10,850.00 | 12,770.00 | 10,460.00 | 12,620.00 | 12,620.00 | 22.05% | 5,669,587 |