Green Chemical Co., Ltd. (KRX:083420)
South Korea · Delayed Price · Currency is KRW 6,040.00
+200.00 (3.42%)
At close: Jan 22, 2026
Green Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 5,850.00 | 6,070.00 | 5,850.00 | 6,040.00 | 6,040.00 | 3.42% | 72,700 |
| Jan 21, 2026 | 6,010.00 | 6,030.00 | 5,750.00 | 5,840.00 | 5,840.00 | -2.18% | 58,667 |
| Jan 20, 2026 | 5,800.00 | 6,030.00 | 5,700.00 | 5,970.00 | 5,970.00 | 2.93% | 138,767 |
| Jan 19, 2026 | 5,780.00 | 5,840.00 | 5,710.00 | 5,800.00 | 5,800.00 | 0.35% | 78,215 |
| Jan 16, 2026 | 5,910.00 | 5,970.00 | 5,760.00 | 5,780.00 | 5,780.00 | -2.20% | 92,486 |
| Jan 15, 2026 | 5,940.00 | 6,200.00 | 5,800.00 | 5,910.00 | 5,910.00 | -1.34% | 125,445 |
| Jan 14, 2026 | 6,010.00 | 6,080.00 | 5,930.00 | 5,990.00 | 5,990.00 | -0.33% | 37,543 |
| Jan 13, 2026 | 5,990.00 | 6,050.00 | 5,910.00 | 6,010.00 | 6,010.00 | -0.17% | 44,824 |
| Jan 12, 2026 | 5,980.00 | 6,040.00 | 5,900.00 | 6,020.00 | 6,020.00 | 0.50% | 65,872 |
| Jan 9, 2026 | 5,970.00 | 6,050.00 | 5,940.00 | 5,990.00 | 5,990.00 | -0.33% | 40,513 |
| Jan 8, 2026 | 6,100.00 | 6,110.00 | 5,960.00 | 6,010.00 | 6,010.00 | -1.48% | 62,140 |
| Jan 7, 2026 | 6,300.00 | 6,300.00 | 6,020.00 | 6,100.00 | 6,100.00 | -3.17% | 112,062 |
| Jan 6, 2026 | 6,430.00 | 6,430.00 | 6,250.00 | 6,300.00 | 6,300.00 | -0.32% | 63,457 |
| Jan 5, 2026 | 6,450.00 | 6,510.00 | 6,260.00 | 6,320.00 | 6,320.00 | -1.56% | 82,682 |
| Jan 2, 2026 | 6,510.00 | 6,580.00 | 6,410.00 | 6,420.00 | 6,420.00 | -2.13% | 60,662 |
| Dec 30, 2025 | 6,690.00 | 6,690.00 | 6,510.00 | 6,560.00 | 6,560.00 | 0.15% | 20,200 |
| Dec 29, 2025 | 6,540.00 | 6,740.00 | 6,540.00 | 6,550.00 | 6,550.00 | -0.91% | 30,267 |
| Dec 26, 2025 | 6,650.00 | 6,780.00 | 6,570.00 | 6,610.00 | 6,610.00 | -0.60% | 36,848 |
| Dec 24, 2025 | 6,750.00 | 6,760.00 | 6,630.00 | 6,650.00 | 6,650.00 | -1.48% | 31,267 |
| Dec 23, 2025 | 6,760.00 | 6,880.00 | 6,690.00 | 6,750.00 | 6,750.00 | -0.74% | 37,419 |
| Dec 22, 2025 | 6,890.00 | 6,890.00 | 6,760.00 | 6,800.00 | 6,800.00 | -0.44% | 20,499 |
| Dec 19, 2025 | 6,770.00 | 6,830.00 | 6,660.00 | 6,830.00 | 6,830.00 | 2.25% | 15,363 |
| Dec 18, 2025 | 6,800.00 | 6,800.00 | 6,670.00 | 6,680.00 | 6,680.00 | -2.48% | 31,808 |
| Dec 17, 2025 | 6,810.00 | 6,880.00 | 6,750.00 | 6,850.00 | 6,850.00 | 0.59% | 35,646 |
| Dec 16, 2025 | 7,100.00 | 7,100.00 | 6,810.00 | 6,810.00 | 6,810.00 | -3.13% | 73,702 |
| Dec 15, 2025 | 6,900.00 | 7,050.00 | 6,850.00 | 7,030.00 | 7,030.00 | 1.74% | 64,334 |
| Dec 12, 2025 | 6,860.00 | 6,950.00 | 6,820.00 | 6,910.00 | 6,910.00 | 0.44% | 33,974 |
| Dec 11, 2025 | 6,960.00 | 6,960.00 | 6,820.00 | 6,880.00 | 6,880.00 | -0.29% | 28,192 |
| Dec 10, 2025 | 6,880.00 | 6,950.00 | 6,850.00 | 6,900.00 | 6,900.00 | 0.44% | 35,576 |
| Dec 9, 2025 | 6,840.00 | 6,900.00 | 6,830.00 | 6,870.00 | 6,870.00 | -0.29% | 28,475 |
| Dec 8, 2025 | 6,830.00 | 6,900.00 | 6,760.00 | 6,890.00 | 6,890.00 | 0.88% | 32,470 |
| Dec 5, 2025 | 6,910.00 | 6,910.00 | 6,740.00 | 6,830.00 | 6,830.00 | 0.15% | 36,390 |
| Dec 4, 2025 | 6,930.00 | 6,930.00 | 6,820.00 | 6,820.00 | 6,820.00 | -1.45% | 19,944 |
| Dec 3, 2025 | 6,900.00 | 6,950.00 | 6,810.00 | 6,920.00 | 6,920.00 | 0.87% | 20,018 |
| Dec 2, 2025 | 6,770.00 | 6,870.00 | 6,770.00 | 6,860.00 | 6,860.00 | 0.29% | 22,924 |
| Dec 1, 2025 | 6,770.00 | 6,910.00 | 6,770.00 | 6,840.00 | 6,840.00 | 0.29% | 29,888 |
| Nov 28, 2025 | 6,610.00 | 6,840.00 | 6,610.00 | 6,820.00 | 6,820.00 | 3.02% | 40,118 |
| Nov 27, 2025 | 6,650.00 | 6,710.00 | 6,570.00 | 6,620.00 | 6,620.00 | -0.15% | 19,864 |
| Nov 26, 2025 | 6,440.00 | 6,690.00 | 6,440.00 | 6,630.00 | 6,630.00 | 2.31% | 33,588 |
| Nov 25, 2025 | 6,420.00 | 6,680.00 | 6,400.00 | 6,480.00 | 6,480.00 | -0.15% | 29,373 |
| Nov 24, 2025 | 6,560.00 | 6,610.00 | 6,450.00 | 6,490.00 | 6,490.00 | -0.92% | 30,162 |
| Nov 21, 2025 | 6,640.00 | 6,660.00 | 6,520.00 | 6,550.00 | 6,550.00 | -2.96% | 44,561 |
| Nov 20, 2025 | 6,600.00 | 6,830.00 | 6,600.00 | 6,750.00 | 6,750.00 | 2.43% | 34,548 |
| Nov 19, 2025 | 6,630.00 | 6,750.00 | 6,480.00 | 6,590.00 | 6,590.00 | -0.45% | 41,729 |
| Nov 18, 2025 | 6,710.00 | 6,820.00 | 6,580.00 | 6,620.00 | 6,620.00 | -2.93% | 50,559 |
| Nov 17, 2025 | 7,170.00 | 7,170.00 | 6,710.00 | 6,820.00 | 6,820.00 | -1.16% | 50,455 |
| Nov 14, 2025 | 6,750.00 | 7,070.00 | 6,750.00 | 6,900.00 | 6,900.00 | -0.58% | 78,478 |
| Nov 13, 2025 | 6,960.00 | 7,090.00 | 6,870.00 | 6,940.00 | 6,940.00 | -0.43% | 46,344 |
| Nov 12, 2025 | 6,790.00 | 7,050.00 | 6,730.00 | 6,970.00 | 6,970.00 | 2.50% | 94,709 |
| Nov 11, 2025 | 6,720.00 | 7,180.00 | 6,720.00 | 6,800.00 | 6,800.00 | 1.34% | 263,548 |