Green Chemical Co., Ltd. (KRX:083420)
South Korea · Delayed Price · Currency is KRW 7,780.00
+40.00 (0.52%)
Last updated: Aug 13, 2025
Green Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7,760.00 | 7,820.00 | 7,720.00 | 7,770.00 | 7,770.00 | 0.39% | 62,548 |
| 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 |
| Aug 11, 2025 | 7,640.00 | 7,730.00 | 7,570.00 | 7,700.00 | 7,700.00 | 0.92% | 29,185 |
| Aug 8, 2025 | 7,590.00 | 7,780.00 | 7,590.00 | 7,630.00 | 7,630.00 | 0.26% | 34,184 |
| Aug 7, 2025 | 7,620.00 | 7,840.00 | 7,560.00 | 7,610.00 | 7,610.00 | 0.40% | 60,097 |
| Aug 6, 2025 | 7,570.00 | 7,820.00 | 7,510.00 | 7,580.00 | 7,580.00 | 0.40% | 64,814 |
| Aug 5, 2025 | 7,530.00 | 7,730.00 | 7,430.00 | 7,550.00 | 7,550.00 | 0.53% | 33,726 |
| Aug 4, 2025 | 7,300.00 | 7,540.00 | 7,300.00 | 7,510.00 | 7,510.00 | 0.81% | 38,687 |
| Aug 1, 2025 | 7,720.00 | 7,750.00 | 7,200.00 | 7,450.00 | 7,450.00 | -4.36% | 88,120 |
| Jul 31, 2025 | 7,810.00 | 7,910.00 | 7,710.00 | 7,790.00 | 7,790.00 | -0.51% | 41,771 |
| Jul 30, 2025 | 7,770.00 | 7,910.00 | 7,770.00 | 7,830.00 | 7,830.00 | 0.77% | 32,792 |
| Jul 29, 2025 | 7,780.00 | 7,910.00 | 7,700.00 | 7,770.00 | 7,770.00 | -0.38% | 55,988 |
| Jul 28, 2025 | 7,880.00 | 7,930.00 | 7,550.00 | 7,800.00 | 7,720.00 | -0.89% | 62,621 |
| Jul 25, 2025 | 7,910.00 | 7,950.00 | 7,850.00 | 7,870.00 | 7,789.28 | -0.51% | 40,912 |
| Jul 24, 2025 | 7,950.00 | 8,020.00 | 7,880.00 | 7,910.00 | 7,828.87 | -0.63% | 40,177 |
| Jul 23, 2025 | 8,030.00 | 8,070.00 | 7,880.00 | 7,960.00 | 7,878.36 | -0.75% | 62,540 |
| Jul 22, 2025 | 8,270.00 | 8,270.00 | 7,960.00 | 8,020.00 | 7,937.74 | 0.25% | 119,037 |
| Jul 21, 2025 | 7,940.00 | 8,080.00 | 7,940.00 | 8,000.00 | 7,917.95 | 0.38% | 69,053 |
| Jul 18, 2025 | 7,950.00 | 7,980.00 | 7,870.00 | 7,970.00 | 7,888.26 | -0.25% | 52,988 |
| Jul 17, 2025 | 8,000.00 | 8,060.00 | 7,850.00 | 7,990.00 | 7,908.05 | 1.65% | 83,838 |
| Jul 16, 2025 | 7,920.00 | 7,950.00 | 7,800.00 | 7,860.00 | 7,779.38 | -1.50% | 106,422 |
| Jul 15, 2025 | 7,960.00 | 8,080.00 | 7,840.00 | 7,980.00 | 7,898.15 | -0.87% | 210,811 |
| Jul 14, 2025 | 8,220.00 | 8,300.00 | 8,010.00 | 8,050.00 | 7,967.44 | -1.71% | 263,535 |
| Jul 11, 2025 | 8,970.00 | 9,230.00 | 8,170.00 | 8,190.00 | 8,106.00 | 3.41% | 1,909,581 |
| Jul 10, 2025 | 7,930.00 | 7,930.00 | 7,850.00 | 7,920.00 | 7,838.77 | 0.38% | 35,641 |
| Jul 9, 2025 | 7,900.00 | 7,960.00 | 7,830.00 | 7,890.00 | 7,809.08 | -0.13% | 32,607 |
| Jul 8, 2025 | 7,760.00 | 7,940.00 | 7,760.00 | 7,900.00 | 7,818.97 | 1.41% | 32,911 |
| Jul 7, 2025 | 7,950.00 | 7,950.00 | 7,780.00 | 7,790.00 | 7,710.10 | -1.89% | 39,514 |
| Jul 4, 2025 | 8,150.00 | 8,150.00 | 7,920.00 | 7,940.00 | 7,858.56 | -1.61% | 46,540 |
| Jul 3, 2025 | 7,850.00 | 8,220.00 | 7,850.00 | 8,070.00 | 7,987.23 | 2.41% | 138,435 |
| Jul 2, 2025 | 7,950.00 | 8,090.00 | 7,710.00 | 7,880.00 | 7,799.18 | -0.38% | 59,983 |
| Jul 1, 2025 | 7,900.00 | 8,170.00 | 7,880.00 | 7,910.00 | 7,828.87 | -0.25% | 56,342 |
| Jun 30, 2025 | 7,910.00 | 8,320.00 | 7,870.00 | 7,930.00 | 7,848.67 | -0.25% | 72,898 |
| Jun 27, 2025 | 8,090.00 | 8,170.00 | 7,910.00 | 7,950.00 | 7,868.46 | -1.73% | 78,152 |
| Jun 26, 2025 | 8,290.00 | 8,290.00 | 7,980.00 | 8,090.00 | 8,007.03 | -3.00% | 117,216 |
| Jun 25, 2025 | 8,390.00 | 8,520.00 | 8,000.00 | 8,340.00 | 8,254.46 | 0.85% | 246,146 |
| Jun 24, 2025 | 8,410.00 | 8,510.00 | 8,150.00 | 8,270.00 | 8,185.18 | -0.36% | 133,764 |
| Jun 23, 2025 | 8,280.00 | 8,610.00 | 8,110.00 | 8,300.00 | 8,214.87 | -2.81% | 179,688 |
| Jun 20, 2025 | 8,540.00 | 8,570.00 | 8,380.00 | 8,540.00 | 8,452.41 | 0.12% | 82,065 |
| Jun 19, 2025 | 8,570.00 | 8,650.00 | 8,430.00 | 8,530.00 | 8,442.51 | 0.59% | 85,339 |
| Jun 18, 2025 | 8,590.00 | 8,590.00 | 8,400.00 | 8,480.00 | 8,393.03 | -1.85% | 114,693 |
| Jun 17, 2025 | 8,920.00 | 8,920.00 | 8,520.00 | 8,640.00 | 8,551.38 | -3.14% | 168,387 |
| Jun 16, 2025 | 8,630.00 | 8,960.00 | 8,510.00 | 8,920.00 | 8,828.51 | 1.71% | 163,400 |
| Jun 13, 2025 | 8,900.00 | 8,910.00 | 8,550.00 | 8,770.00 | 8,680.05 | -0.68% | 183,394 |
| Jun 12, 2025 | 8,850.00 | 8,930.00 | 8,700.00 | 8,830.00 | 8,739.44 | -1.01% | 155,626 |
| Jun 11, 2025 | 9,020.00 | 9,030.00 | 8,810.00 | 8,920.00 | 8,828.51 | 0.56% | 237,803 |
| Jun 10, 2025 | 9,110.00 | 9,150.00 | 8,800.00 | 8,870.00 | 8,779.03 | -1.66% | 319,000 |
| Jun 9, 2025 | 8,860.00 | 9,020.00 | 8,760.00 | 9,020.00 | 8,927.49 | 3.92% | 617,482 |
| Jun 5, 2025 | 8,640.00 | 8,930.00 | 8,590.00 | 8,680.00 | 8,590.97 | 2.36% | 530,924 |