Green Chemical Co., Ltd. (KRX:083420)
South Korea · Delayed Price · Currency is KRW 7,540.00
+110.00 (1.48%)
Last updated: Sep 9, 2025, 1:02 PM KST
Green Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7,320.00 | 7,460.00 | 7,320.00 | 7,430.00 | 7,430.00 | 1.64% | 35,402 |
| Sep 5, 2025 | 7,300.00 | 7,330.00 | 7,250.00 | 7,310.00 | 7,310.00 | -0.14% | 17,611 |
| Sep 4, 2025 | 7,110.00 | 7,360.00 | 7,110.00 | 7,320.00 | 7,320.00 | 2.95% | 44,054 |
| Sep 3, 2025 | 7,010.00 | 7,140.00 | 7,010.00 | 7,110.00 | 7,110.00 | 0.42% | 23,548 |
| Sep 2, 2025 | 7,010.00 | 7,130.00 | 6,970.00 | 7,080.00 | 7,080.00 | 0.85% | 41,189 |
| Sep 1, 2025 | 7,150.00 | 7,160.00 | 6,980.00 | 7,020.00 | 7,020.00 | -1.82% | 81,521 |
| Aug 29, 2025 | 7,290.00 | 7,340.00 | 7,130.00 | 7,150.00 | 7,150.00 | -0.69% | 18,177 |
| Aug 28, 2025 | 7,180.00 | 7,280.00 | 7,100.00 | 7,200.00 | 7,200.00 | -0.41% | 31,230 |
| Aug 27, 2025 | 7,330.00 | 7,420.00 | 7,030.00 | 7,230.00 | 7,230.00 | -1.36% | 23,194 |
| Aug 26, 2025 | 7,410.00 | 7,480.00 | 7,320.00 | 7,330.00 | 7,330.00 | 0.14% | 18,519 |
| Aug 25, 2025 | 7,260.00 | 7,390.00 | 7,260.00 | 7,320.00 | 7,320.00 | 1.95% | 23,862 |
| Aug 22, 2025 | 7,090.00 | 7,310.00 | 7,090.00 | 7,180.00 | 7,180.00 | -0.28% | 32,443 |
| Aug 21, 2025 | 7,210.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.10% | 28,890 |
| Aug 20, 2025 | 7,390.00 | 7,520.00 | 7,000.00 | 7,280.00 | 7,280.00 | -3.32% | 52,227 |
| Aug 19, 2025 | 7,650.00 | 7,680.00 | 7,515.00 | 7,530.00 | 7,530.00 | -2.08% | 29,087 |
| Aug 18, 2025 | 7,730.00 | 7,800.00 | 7,670.00 | 7,690.00 | 7,690.00 | -1.03% | 16,056 |
| Aug 14, 2025 | 7,760.00 | 7,820.00 | 7,720.00 | 7,770.00 | 7,770.00 | 0.39% | 63,056 |
| 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 |