Green Chemical Co., Ltd. (KRX:083420)
South Korea · Delayed Price · Currency is KRW 7,090.00
-70.00 (-0.98%)
At close: Oct 28, 2025
Green Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 7,160.00 | 7,160.00 | 7,020.00 | 7,090.00 | 7,090.00 | -0.98% | 40,764 |
| Oct 27, 2025 | 7,110.00 | 7,180.00 | 7,070.00 | 7,160.00 | 7,160.00 | 0.70% | 58,355 |
| Oct 24, 2025 | 6,960.00 | 7,120.00 | 6,910.00 | 7,110.00 | 7,110.00 | 2.30% | 66,044 |
| Oct 23, 2025 | 7,080.00 | 7,170.00 | 6,930.00 | 6,950.00 | 6,950.00 | -1.56% | 40,853 |
| Oct 22, 2025 | 6,930.00 | 7,080.00 | 6,850.00 | 7,060.00 | 7,060.00 | 2.02% | 50,019 |
| Oct 21, 2025 | 7,030.00 | 7,110.00 | 6,850.00 | 6,920.00 | 6,920.00 | -1.84% | 103,977 |
| Oct 20, 2025 | 7,070.00 | 7,150.00 | 6,920.00 | 7,050.00 | 7,050.00 | -0.28% | 62,251 |
| Oct 17, 2025 | 7,070.00 | 7,230.00 | 7,050.00 | 7,070.00 | 7,070.00 | -1.12% | 49,651 |
| Oct 16, 2025 | 7,170.00 | 7,240.00 | 7,110.00 | 7,150.00 | 7,150.00 | -0.28% | 36,807 |
| Oct 15, 2025 | 6,980.00 | 7,170.00 | 6,870.00 | 7,170.00 | 7,170.00 | 2.87% | 57,159 |
| Oct 14, 2025 | 6,840.00 | 7,100.00 | 6,840.00 | 6,970.00 | 6,970.00 | 1.46% | 106,420 |
| Oct 13, 2025 | 6,780.00 | 6,970.00 | 6,720.00 | 6,870.00 | 6,870.00 | -0.43% | 63,519 |
| Oct 10, 2025 | 6,850.00 | 7,030.00 | 6,800.00 | 6,900.00 | 6,900.00 | -0.14% | 158,207 |
| Oct 2, 2025 | 6,930.00 | 7,080.00 | 6,870.00 | 6,910.00 | 6,910.00 | -0.14% | 53,930 |
| Oct 1, 2025 | 6,990.00 | 7,080.00 | 6,900.00 | 6,920.00 | 6,920.00 | -1.00% | 69,132 |
| Sep 30, 2025 | 7,110.00 | 7,200.00 | 6,930.00 | 6,990.00 | 6,990.00 | -1.83% | 51,358 |
| Sep 29, 2025 | 7,150.00 | 7,290.00 | 7,110.00 | 7,120.00 | 7,120.00 | -1.66% | 30,611 |
| Sep 26, 2025 | 7,380.00 | 7,400.00 | 7,120.00 | 7,240.00 | 7,240.00 | -2.03% | 43,932 |
| Sep 25, 2025 | 7,410.00 | 7,490.00 | 7,380.00 | 7,390.00 | 7,390.00 | -0.40% | 27,863 |
| Sep 24, 2025 | 7,470.00 | 7,540.00 | 7,370.00 | 7,420.00 | 7,420.00 | -1.07% | 38,290 |
| Sep 23, 2025 | 7,440.00 | 7,530.00 | 7,390.00 | 7,500.00 | 7,500.00 | - | 39,980 |
| Sep 22, 2025 | 7,610.00 | 7,610.00 | 7,490.00 | 7,500.00 | 7,500.00 | -1.45% | 37,240 |
| Sep 19, 2025 | 7,570.00 | 7,650.00 | 7,500.00 | 7,610.00 | 7,610.00 | -0.26% | 47,866 |
| Sep 18, 2025 | 7,560.00 | 7,630.00 | 7,510.00 | 7,630.00 | 7,630.00 | 1.60% | 30,194 |
| Sep 17, 2025 | 7,620.00 | 7,620.00 | 7,480.00 | 7,510.00 | 7,510.00 | -1.83% | 32,526 |
| Sep 16, 2025 | 7,720.00 | 7,770.00 | 7,590.00 | 7,650.00 | 7,650.00 | - | 71,050 |
| Sep 15, 2025 | 7,670.00 | 7,770.00 | 7,580.00 | 7,650.00 | 7,650.00 | -0.39% | 47,711 |
| Sep 12, 2025 | 7,690.00 | 7,780.00 | 7,440.00 | 7,680.00 | 7,680.00 | -0.39% | 57,867 |
| Sep 11, 2025 | 7,540.00 | 7,720.00 | 7,540.00 | 7,710.00 | 7,710.00 | 1.58% | 70,648 |
| Sep 10, 2025 | 7,510.00 | 7,620.00 | 7,500.00 | 7,590.00 | 7,590.00 | 0.26% | 47,975 |
| Sep 9, 2025 | 7,410.00 | 7,590.00 | 7,400.00 | 7,570.00 | 7,570.00 | 1.88% | 50,396 |
| Sep 8, 2025 | 7,320.00 | 7,460.00 | 7,320.00 | 7,430.00 | 7,430.00 | 1.64% | 35,402 |
| Sep 5, 2025 | 7,300.00 | 7,330.00 | 7,250.00 | 7,310.00 | 7,310.00 | -0.14% | 17,611 |
| Sep 4, 2025 | 7,110.00 | 7,360.00 | 7,110.00 | 7,320.00 | 7,320.00 | 2.95% | 44,054 |
| Sep 3, 2025 | 7,010.00 | 7,140.00 | 7,010.00 | 7,110.00 | 7,110.00 | 0.42% | 23,548 |
| Sep 2, 2025 | 7,010.00 | 7,130.00 | 6,970.00 | 7,080.00 | 7,080.00 | 0.85% | 41,189 |
| Sep 1, 2025 | 7,150.00 | 7,160.00 | 6,980.00 | 7,020.00 | 7,020.00 | -1.82% | 81,521 |
| Aug 29, 2025 | 7,290.00 | 7,340.00 | 7,130.00 | 7,150.00 | 7,150.00 | -0.69% | 18,177 |
| Aug 28, 2025 | 7,180.00 | 7,280.00 | 7,100.00 | 7,200.00 | 7,200.00 | -0.41% | 31,230 |
| Aug 27, 2025 | 7,330.00 | 7,420.00 | 7,030.00 | 7,230.00 | 7,230.00 | -1.36% | 23,194 |
| Aug 26, 2025 | 7,410.00 | 7,480.00 | 7,320.00 | 7,330.00 | 7,330.00 | 0.14% | 18,519 |
| Aug 25, 2025 | 7,260.00 | 7,390.00 | 7,260.00 | 7,320.00 | 7,320.00 | 1.95% | 23,862 |
| Aug 22, 2025 | 7,090.00 | 7,310.00 | 7,090.00 | 7,180.00 | 7,180.00 | -0.28% | 32,443 |
| Aug 21, 2025 | 7,210.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.10% | 28,890 |
| Aug 20, 2025 | 7,390.00 | 7,520.00 | 7,000.00 | 7,280.00 | 7,280.00 | -3.32% | 52,227 |
| Aug 19, 2025 | 7,650.00 | 7,680.00 | 7,515.00 | 7,530.00 | 7,530.00 | -2.08% | 29,087 |
| Aug 18, 2025 | 7,730.00 | 7,800.00 | 7,670.00 | 7,690.00 | 7,690.00 | -1.03% | 16,056 |
| Aug 14, 2025 | 7,760.00 | 7,820.00 | 7,720.00 | 7,770.00 | 7,770.00 | 0.39% | 63,056 |
| Aug 13, 2025 | 7,760.00 | 7,870.00 | 7,700.00 | 7,740.00 | 7,740.00 | - | 57,523 |
| Aug 12, 2025 | 7,610.00 | 8,130.00 | 7,610.00 | 7,740.00 | 7,740.00 | 0.52% | 330,224 |