Green Chemical Co., Ltd. (KRX:083420)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,990.00
-130.00 (-1.83%)
At close: Sep 30, 2025

Green Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20256,930.007,080.006,870.006,910.006,910.00-0.14%53,930
Oct 1, 20256,990.007,080.006,900.006,920.006,920.00-1.00%69,132
Sep 30, 20257,110.007,200.006,930.006,990.006,990.00-1.83%51,358
Sep 29, 20257,150.007,290.007,110.007,120.007,120.00-1.66%30,611
Sep 26, 20257,380.007,400.007,120.007,240.007,240.00-2.03%43,932
Sep 25, 20257,410.007,490.007,380.007,390.007,390.00-0.40%27,863
Sep 24, 20257,470.007,540.007,370.007,420.007,420.00-1.07%38,290
Sep 23, 20257,440.007,530.007,390.007,500.007,500.00-39,980
Sep 22, 20257,610.007,610.007,490.007,500.007,500.00-1.45%37,240
Sep 19, 20257,570.007,650.007,500.007,610.007,610.00-0.26%47,866
Sep 18, 20257,560.007,630.007,510.007,630.007,630.001.60%30,194
Sep 17, 20257,620.007,620.007,480.007,510.007,510.00-1.83%32,526
Sep 16, 20257,720.007,770.007,590.007,650.007,650.00-71,050
Sep 15, 20257,670.007,770.007,580.007,650.007,650.00-0.39%47,711
Sep 12, 20257,690.007,780.007,440.007,680.007,680.00-0.39%57,867
Sep 11, 20257,540.007,720.007,540.007,710.007,710.001.58%70,648
Sep 10, 20257,510.007,620.007,500.007,590.007,590.000.26%47,975
Sep 9, 20257,410.007,590.007,400.007,570.007,570.001.88%50,396
Sep 8, 20257,320.007,460.007,320.007,430.007,430.001.64%35,402
Sep 5, 20257,300.007,330.007,250.007,310.007,310.00-0.14%17,611
Sep 4, 20257,110.007,360.007,110.007,320.007,320.002.95%44,054
Sep 3, 20257,010.007,140.007,010.007,110.007,110.000.42%23,548
Sep 2, 20257,010.007,130.006,970.007,080.007,080.000.85%41,189
Sep 1, 20257,150.007,160.006,980.007,020.007,020.00-1.82%81,521
Aug 29, 20257,290.007,340.007,130.007,150.007,150.00-0.69%18,177
Aug 28, 20257,180.007,280.007,100.007,200.007,200.00-0.41%31,230
Aug 27, 20257,330.007,420.007,030.007,230.007,230.00-1.36%23,194
Aug 26, 20257,410.007,480.007,320.007,330.007,330.000.14%18,519
Aug 25, 20257,260.007,390.007,260.007,320.007,320.001.95%23,862
Aug 22, 20257,090.007,310.007,090.007,180.007,180.00-0.28%32,443
Aug 21, 20257,210.007,400.007,200.007,200.007,200.00-1.10%28,890
Aug 20, 20257,390.007,520.007,000.007,280.007,280.00-3.32%52,227
Aug 19, 20257,650.007,680.007,515.007,530.007,530.00-2.08%29,087
Aug 18, 20257,730.007,800.007,670.007,690.007,690.00-1.03%16,056
Aug 14, 20257,760.007,820.007,720.007,770.007,770.000.39%63,056
Aug 13, 20257,760.007,870.007,700.007,740.007,740.00-57,523
Aug 12, 20257,610.008,130.007,610.007,740.007,740.000.52%330,224
Aug 11, 20257,640.007,730.007,570.007,700.007,700.000.92%29,185
Aug 8, 20257,590.007,780.007,590.007,630.007,630.000.26%34,184
Aug 7, 20257,620.007,840.007,560.007,610.007,610.000.40%60,097
Aug 6, 20257,570.007,820.007,510.007,580.007,580.000.40%64,814
Aug 5, 20257,530.007,730.007,430.007,550.007,550.000.53%33,726
Aug 4, 20257,300.007,540.007,300.007,510.007,510.000.81%38,687
Aug 1, 20257,720.007,750.007,200.007,450.007,450.00-4.36%88,120
Jul 31, 20257,810.007,910.007,710.007,790.007,790.00-0.51%41,771
Jul 30, 20257,770.007,910.007,770.007,830.007,830.000.77%32,792
Jul 29, 20257,780.007,910.007,700.007,770.007,770.00-0.38%55,988
Jul 28, 20257,880.007,930.007,550.007,800.007,720.00-0.89%62,621
Jul 25, 20257,910.007,950.007,850.007,870.007,789.28-0.51%40,912
Jul 24, 20257,950.008,020.007,880.007,910.007,828.87-0.63%40,177