Green Chemical Co., Ltd. (KRX:083420)
South Korea · Delayed Price · Currency is KRW 5,740.00
-150.00 (-2.55%)
At close: Mar 27, 2026
Green Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5,940.00 | 6,010.00 | 5,670.00 | 5,740.00 | 5,740.00 | -2.55% | 277,226 |
| Mar 26, 2026 | 5,730.00 | 6,400.00 | 5,680.00 | 5,890.00 | 5,890.00 | 3.33% | 747,053 |
| Mar 25, 2026 | 5,610.00 | 5,730.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1.79% | 35,829 |
| Mar 24, 2026 | 5,500.00 | 5,640.00 | 5,430.00 | 5,600.00 | 5,600.00 | 3.13% | 28,481 |
| Mar 23, 2026 | 5,580.00 | 5,640.00 | 5,410.00 | 5,430.00 | 5,430.00 | -4.40% | 44,320 |
| Mar 20, 2026 | 5,720.00 | 5,720.00 | 5,580.00 | 5,680.00 | 5,680.00 | 1.61% | 40,353 |
| Mar 19, 2026 | 5,690.00 | 5,700.00 | 5,540.00 | 5,590.00 | 5,590.00 | -1.76% | 39,921 |
| Mar 18, 2026 | 5,660.00 | 5,740.00 | 5,640.00 | 5,690.00 | 5,690.00 | 1.25% | 33,174 |
| Mar 17, 2026 | 5,610.00 | 5,700.00 | 5,510.00 | 5,620.00 | 5,620.00 | 0.36% | 109,020 |
| Mar 16, 2026 | 5,640.00 | 5,660.00 | 5,550.00 | 5,600.00 | 5,600.00 | -0.71% | 45,042 |
| Mar 13, 2026 | 5,630.00 | 5,690.00 | 5,540.00 | 5,640.00 | 5,640.00 | 0.18% | 24,441 |
| Mar 12, 2026 | 5,490.00 | 5,670.00 | 5,470.00 | 5,630.00 | 5,630.00 | 1.62% | 35,365 |
| Mar 11, 2026 | 5,490.00 | 5,700.00 | 5,400.00 | 5,540.00 | 5,540.00 | 1.47% | 47,365 |
| Mar 10, 2026 | 5,400.00 | 5,540.00 | 5,400.00 | 5,460.00 | 5,460.00 | 2.63% | 49,063 |
| Mar 9, 2026 | 5,310.00 | 5,430.00 | 5,200.00 | 5,320.00 | 5,320.00 | -4.14% | 70,847 |
| 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 |