Green Chemical Co., Ltd. (KRX:083420)
South Korea · Delayed Price · Currency is KRW 5,550.00
+50.00 (0.91%)
At close: Mar 6, 2026
Green Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,500.00 | 5,600.00 | 5,300.00 | 5,550.00 | 5,550.00 | 0.91% | 63,420 |
| Mar 5, 2026 | 5,230.00 | 5,750.00 | 5,230.00 | 5,500.00 | 5,500.00 | 7.84% | 68,831 |
| Mar 4, 2026 | 5,720.00 | 5,750.00 | 5,090.00 | 5,100.00 | 5,100.00 | -14.14% | 204,093 |
| Mar 3, 2026 | 5,920.00 | 6,250.00 | 5,920.00 | 5,940.00 | 5,780.00 | -1.49% | 119,117 |
| Feb 27, 2026 | 6,160.00 | 6,160.00 | 6,020.00 | 6,030.00 | 5,867.58 | -2.27% | 72,277 |
| Feb 26, 2026 | 6,310.00 | 6,350.00 | 6,150.00 | 6,170.00 | 6,003.80 | -1.12% | 90,520 |
| Feb 25, 2026 | 6,260.00 | 6,410.00 | 6,220.00 | 6,240.00 | 6,071.92 | -0.32% | 74,873 |
| Feb 24, 2026 | 6,170.00 | 6,350.00 | 6,150.00 | 6,260.00 | 6,091.38 | 0.64% | 54,999 |
| Feb 23, 2026 | 6,280.00 | 6,290.00 | 6,170.00 | 6,220.00 | 6,052.46 | -0.48% | 66,939 |
| Feb 20, 2026 | 6,210.00 | 6,310.00 | 6,200.00 | 6,250.00 | 6,081.65 | -0.16% | 48,359 |
| Feb 19, 2026 | 6,300.00 | 6,300.00 | 6,140.00 | 6,260.00 | 6,091.38 | 0.16% | 46,059 |
| Feb 13, 2026 | 6,220.00 | 6,300.00 | 6,150.00 | 6,250.00 | 6,081.65 | -0.32% | 31,749 |
| Feb 12, 2026 | 6,310.00 | 6,340.00 | 6,230.00 | 6,270.00 | 6,101.11 | -0.63% | 37,315 |
| Feb 11, 2026 | 6,330.00 | 6,350.00 | 6,220.00 | 6,310.00 | 6,140.03 | 0.48% | 30,120 |
| Feb 10, 2026 | 6,240.00 | 6,330.00 | 6,180.00 | 6,280.00 | 6,110.84 | 0.80% | 52,493 |
| Feb 9, 2026 | 6,110.00 | 6,290.00 | 6,110.00 | 6,230.00 | 6,062.19 | 2.81% | 66,757 |
| Feb 6, 2026 | 6,020.00 | 6,140.00 | 5,870.00 | 6,060.00 | 5,896.77 | -1.78% | 61,437 |
| Feb 5, 2026 | 6,250.00 | 6,650.00 | 6,150.00 | 6,170.00 | 6,003.80 | -0.64% | 277,809 |
| Feb 4, 2026 | 6,170.00 | 6,230.00 | 6,060.00 | 6,210.00 | 6,042.73 | 2.31% | 98,759 |
| Feb 3, 2026 | 5,970.00 | 6,080.00 | 5,910.00 | 6,070.00 | 5,906.50 | 2.71% | 55,520 |
| Feb 2, 2026 | 6,120.00 | 6,160.00 | 5,890.00 | 5,910.00 | 5,750.81 | -3.75% | 96,530 |
| Jan 30, 2026 | 6,290.00 | 6,300.00 | 6,120.00 | 6,140.00 | 5,974.61 | -2.38% | 56,624 |
| Jan 29, 2026 | 6,290.00 | 6,310.00 | 6,100.00 | 6,290.00 | 6,120.57 | 0.16% | 57,195 |
| Jan 28, 2026 | 6,310.00 | 6,310.00 | 6,180.00 | 6,280.00 | 6,110.84 | 0.80% | 63,302 |
| Jan 27, 2026 | 6,320.00 | 6,320.00 | 6,190.00 | 6,230.00 | 6,062.19 | -1.42% | 47,588 |
| Jan 26, 2026 | 6,150.00 | 6,380.00 | 6,140.00 | 6,320.00 | 6,149.76 | 2.76% | 75,316 |
| Jan 23, 2026 | 6,090.00 | 6,190.00 | 6,030.00 | 6,150.00 | 5,984.34 | 1.82% | 86,307 |
| Jan 22, 2026 | 5,850.00 | 6,070.00 | 5,850.00 | 6,040.00 | 5,877.31 | 3.42% | 72,712 |
| Jan 21, 2026 | 6,010.00 | 6,030.00 | 5,750.00 | 5,840.00 | 5,682.69 | -2.18% | 58,717 |
| Jan 20, 2026 | 5,800.00 | 6,030.00 | 5,700.00 | 5,970.00 | 5,809.19 | 2.93% | 139,032 |
| Jan 19, 2026 | 5,780.00 | 5,840.00 | 5,710.00 | 5,800.00 | 5,643.77 | 0.35% | 78,780 |
| Jan 16, 2026 | 5,910.00 | 5,970.00 | 5,760.00 | 5,780.00 | 5,624.31 | -2.20% | 92,632 |
| Jan 15, 2026 | 5,940.00 | 6,200.00 | 5,800.00 | 5,910.00 | 5,750.81 | -1.34% | 127,677 |
| Jan 14, 2026 | 6,010.00 | 6,080.00 | 5,930.00 | 5,990.00 | 5,828.65 | -0.33% | 38,336 |
| Jan 13, 2026 | 5,990.00 | 6,050.00 | 5,910.00 | 6,010.00 | 5,848.11 | -0.17% | 44,833 |
| Jan 12, 2026 | 5,980.00 | 6,040.00 | 5,900.00 | 6,020.00 | 5,857.85 | 0.50% | 65,903 |
| Jan 9, 2026 | 5,970.00 | 6,050.00 | 5,940.00 | 5,990.00 | 5,828.65 | -0.33% | 40,584 |
| Jan 8, 2026 | 6,100.00 | 6,110.00 | 5,960.00 | 6,010.00 | 5,848.11 | -1.48% | 63,920 |
| Jan 7, 2026 | 6,300.00 | 6,300.00 | 6,020.00 | 6,100.00 | 5,935.69 | -3.17% | 112,394 |
| Jan 6, 2026 | 6,430.00 | 6,430.00 | 6,250.00 | 6,300.00 | 6,130.30 | -0.32% | 63,457 |
| Jan 5, 2026 | 6,450.00 | 6,510.00 | 6,260.00 | 6,320.00 | 6,149.76 | -1.56% | 82,750 |
| Jan 2, 2026 | 6,510.00 | 6,580.00 | 6,410.00 | 6,420.00 | 6,247.07 | -2.13% | 61,212 |
| Dec 30, 2025 | 6,690.00 | 6,690.00 | 6,510.00 | 6,560.00 | 6,383.30 | 0.15% | 20,200 |
| Dec 29, 2025 | 6,540.00 | 6,740.00 | 6,540.00 | 6,550.00 | 6,373.57 | -0.91% | 30,267 |
| Dec 26, 2025 | 6,650.00 | 6,780.00 | 6,570.00 | 6,610.00 | 6,431.95 | -0.60% | 36,848 |
| Dec 24, 2025 | 6,750.00 | 6,760.00 | 6,630.00 | 6,650.00 | 6,470.88 | -1.48% | 31,273 |
| Dec 23, 2025 | 6,760.00 | 6,880.00 | 6,690.00 | 6,750.00 | 6,568.18 | -0.74% | 37,937 |
| Dec 22, 2025 | 6,890.00 | 6,890.00 | 6,760.00 | 6,800.00 | 6,616.84 | -0.44% | 20,499 |
| Dec 19, 2025 | 6,770.00 | 6,830.00 | 6,660.00 | 6,830.00 | 6,646.03 | 2.25% | 15,363 |
| Dec 18, 2025 | 6,800.00 | 6,800.00 | 6,670.00 | 6,680.00 | 6,500.07 | -2.48% | 31,808 |