GOODPEOPLE Co., Ltd. (KOSDAQ:033340)
South Korea
· Delayed Price · Currency is KRW 1,954.00
+35.00 (1.82%)
At close: Mar 6, 2026
GOODPEOPLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,890.00 | 2,035.00 | 1,865.00 | 1,954.00 | 1,954.00 | 1.82% | 2,354,304 |
| Mar 5, 2026 | 1,800.00 | 1,944.00 | 1,794.00 | 1,919.00 | 1,919.00 | 14.23% | 3,224,468 |
| Mar 4, 2026 | 1,835.00 | 1,947.00 | 1,680.00 | 1,680.00 | 1,680.00 | -12.73% | 5,569,292 |
| Mar 3, 2026 | 1,996.00 | 2,085.00 | 1,925.00 | 1,925.00 | 1,925.00 | -7.67% | 4,788,795 |
| Feb 27, 2026 | 2,105.00 | 2,275.00 | 2,065.00 | 2,085.00 | 2,085.00 | 3.73% | 14,720,161 |
| Feb 26, 2026 | 2,130.00 | 2,160.00 | 1,957.00 | 2,010.00 | 2,010.00 | -6.07% | 6,329,231 |
| Feb 25, 2026 | 2,255.00 | 2,295.00 | 2,115.00 | 2,140.00 | 2,140.00 | -4.46% | 4,525,794 |
| Feb 24, 2026 | 2,205.00 | 2,295.00 | 2,185.00 | 2,240.00 | 2,240.00 | -0.22% | 3,467,727 |
| Feb 23, 2026 | 2,150.00 | 2,350.00 | 2,140.00 | 2,245.00 | 2,245.00 | 6.15% | 9,734,923 |
| Feb 20, 2026 | 2,210.00 | 2,290.00 | 2,105.00 | 2,115.00 | 2,115.00 | -4.30% | 7,791,782 |
| Feb 19, 2026 | 2,205.00 | 2,380.00 | 2,075.00 | 2,210.00 | 2,210.00 | 4.99% | 23,044,220 |
| Feb 13, 2026 | 1,960.00 | 2,255.00 | 1,960.00 | 2,105.00 | 2,105.00 | 9.07% | 32,082,590 |
| Feb 12, 2026 | 1,900.00 | 1,969.00 | 1,867.00 | 1,930.00 | 1,930.00 | 1.37% | 5,263,911 |
| Feb 11, 2026 | 1,932.00 | 1,973.00 | 1,880.00 | 1,904.00 | 1,904.00 | 0.26% | 4,649,913 |
| Feb 10, 2026 | 1,806.00 | 1,986.00 | 1,791.00 | 1,899.00 | 1,899.00 | 4.05% | 18,879,410 |
| Feb 9, 2026 | 1,830.00 | 1,899.00 | 1,803.00 | 1,825.00 | 1,825.00 | -4.75% | 10,029,317 |
| Feb 6, 2026 | 1,621.00 | 2,050.00 | 1,480.00 | 1,916.00 | 1,916.00 | 16.12% | 61,399,508 |
| Feb 5, 2026 | 1,716.00 | 1,733.00 | 1,646.00 | 1,650.00 | 1,650.00 | -4.07% | 1,048,328 |
| Feb 4, 2026 | 1,688.00 | 1,729.00 | 1,679.00 | 1,720.00 | 1,720.00 | 0.88% | 1,006,745 |
| Feb 3, 2026 | 1,630.00 | 1,710.00 | 1,630.00 | 1,705.00 | 1,705.00 | 4.67% | 1,320,762 |
| Feb 2, 2026 | 1,646.00 | 1,650.00 | 1,604.00 | 1,629.00 | 1,629.00 | -2.63% | 1,274,493 |
| Jan 30, 2026 | 1,680.00 | 1,702.00 | 1,642.00 | 1,673.00 | 1,673.00 | -0.42% | 1,632,901 |
| Jan 29, 2026 | 1,699.00 | 1,702.00 | 1,662.00 | 1,680.00 | 1,680.00 | -1.12% | 1,310,163 |
| Jan 28, 2026 | 1,697.00 | 1,712.00 | 1,669.00 | 1,699.00 | 1,699.00 | 0.12% | 1,091,109 |
| Jan 27, 2026 | 1,730.00 | 1,761.00 | 1,686.00 | 1,697.00 | 1,697.00 | -3.74% | 1,551,372 |
| Jan 26, 2026 | 1,728.00 | 1,779.00 | 1,719.00 | 1,763.00 | 1,763.00 | 3.89% | 1,695,538 |
| Jan 23, 2026 | 1,656.00 | 1,701.00 | 1,632.00 | 1,697.00 | 1,697.00 | 2.48% | 1,184,555 |
| Jan 22, 2026 | 1,665.00 | 1,680.00 | 1,636.00 | 1,656.00 | 1,656.00 | 0.42% | 758,924 |
| Jan 21, 2026 | 1,663.00 | 1,710.00 | 1,614.00 | 1,649.00 | 1,649.00 | -1.73% | 1,529,806 |
| Jan 20, 2026 | 1,665.00 | 1,690.00 | 1,631.00 | 1,678.00 | 1,678.00 | 0.66% | 773,670 |
| Jan 19, 2026 | 1,689.00 | 1,700.00 | 1,644.00 | 1,667.00 | 1,667.00 | -1.13% | 1,078,154 |
| Jan 16, 2026 | 1,670.00 | 1,750.00 | 1,661.00 | 1,686.00 | 1,686.00 | 0.96% | 1,226,890 |
| Jan 15, 2026 | 1,677.00 | 1,702.00 | 1,634.00 | 1,670.00 | 1,670.00 | -1.07% | 866,159 |
| Jan 14, 2026 | 1,695.00 | 1,706.00 | 1,659.00 | 1,688.00 | 1,688.00 | -1.00% | 985,751 |
| Jan 13, 2026 | 1,740.00 | 1,791.00 | 1,684.00 | 1,705.00 | 1,705.00 | -1.79% | 1,581,019 |
| Jan 12, 2026 | 1,629.00 | 1,792.00 | 1,600.00 | 1,736.00 | 1,736.00 | 6.57% | 5,082,803 |
| Jan 9, 2026 | 1,580.00 | 1,644.00 | 1,565.00 | 1,629.00 | 1,629.00 | 3.10% | 852,858 |
| Jan 8, 2026 | 1,599.00 | 1,614.00 | 1,550.00 | 1,580.00 | 1,580.00 | -1.25% | 831,690 |
| Jan 7, 2026 | 1,644.00 | 1,645.00 | 1,553.00 | 1,600.00 | 1,600.00 | -2.68% | 1,571,784 |
| Jan 6, 2026 | 1,707.00 | 1,712.00 | 1,625.00 | 1,644.00 | 1,644.00 | -3.69% | 1,543,746 |
| Jan 5, 2026 | 1,770.00 | 1,770.00 | 1,693.00 | 1,707.00 | 1,707.00 | -5.53% | 2,179,531 |
| Jan 2, 2026 | 1,740.00 | 1,818.00 | 1,708.00 | 1,807.00 | 1,807.00 | 7.69% | 3,300,771 |
| Dec 30, 2025 | 1,677.00 | 1,690.00 | 1,650.00 | 1,678.00 | 1,678.00 | -0.12% | 522,169 |
| Dec 29, 2025 | 1,580.00 | 1,690.00 | 1,534.00 | 1,680.00 | 1,680.00 | 6.33% | 1,068,480 |
| Dec 26, 2025 | 1,619.00 | 1,638.00 | 1,573.00 | 1,580.00 | 1,580.00 | -3.83% | 847,380 |
| Dec 24, 2025 | 1,640.00 | 1,667.00 | 1,620.00 | 1,643.00 | 1,643.00 | 0.24% | 421,730 |
| Dec 23, 2025 | 1,700.00 | 1,714.00 | 1,636.00 | 1,639.00 | 1,639.00 | -3.70% | 1,017,072 |
| Dec 22, 2025 | 1,662.00 | 1,735.00 | 1,662.00 | 1,702.00 | 1,702.00 | 2.84% | 1,305,157 |
| Dec 19, 2025 | 1,695.00 | 1,704.00 | 1,650.00 | 1,655.00 | 1,655.00 | -1.31% | 874,324 |
| Dec 18, 2025 | 1,700.00 | 1,703.00 | 1,635.00 | 1,677.00 | 1,677.00 | -1.35% | 881,957 |
| Dec 17, 2025 | 1,696.00 | 1,740.00 | 1,689.00 | 1,700.00 | 1,700.00 | -0.06% | 1,630,155 |
| Dec 16, 2025 | 1,714.00 | 1,715.00 | 1,599.00 | 1,701.00 | 1,701.00 | -0.76% | 753,176 |
| Dec 15, 2025 | 1,735.00 | 1,754.00 | 1,691.00 | 1,714.00 | 1,714.00 | -1.78% | 803,636 |
| Dec 12, 2025 | 1,720.00 | 1,755.00 | 1,708.00 | 1,745.00 | 1,745.00 | 0.87% | 844,742 |
| Dec 11, 2025 | 1,730.00 | 1,766.00 | 1,711.00 | 1,730.00 | 1,730.00 | - | 996,594 |
| Dec 10, 2025 | 1,745.00 | 1,751.00 | 1,715.00 | 1,730.00 | 1,730.00 | -1.14% | 766,646 |
| Dec 9, 2025 | 1,740.00 | 1,788.00 | 1,720.00 | 1,750.00 | 1,750.00 | 0.06% | 1,220,955 |
| Dec 8, 2025 | 1,687.00 | 1,768.00 | 1,687.00 | 1,749.00 | 1,749.00 | 3.68% | 1,734,421 |
| Dec 5, 2025 | 1,709.00 | 1,715.00 | 1,661.00 | 1,687.00 | 1,687.00 | -1.40% | 1,016,125 |
| Dec 4, 2025 | 1,729.00 | 1,741.00 | 1,688.00 | 1,711.00 | 1,711.00 | -2.17% | 1,029,783 |
| Dec 3, 2025 | 1,766.00 | 1,772.00 | 1,721.00 | 1,749.00 | 1,749.00 | 0.75% | 1,141,398 |
| Dec 2, 2025 | 1,684.00 | 1,737.00 | 1,642.00 | 1,736.00 | 1,736.00 | 3.09% | 1,432,947 |
| Dec 1, 2025 | 1,725.00 | 1,725.00 | 1,650.00 | 1,684.00 | 1,684.00 | -1.23% | 1,448,779 |
| Nov 28, 2025 | 1,685.00 | 1,770.00 | 1,637.00 | 1,705.00 | 1,705.00 | 1.49% | 3,621,505 |
| Nov 27, 2025 | 1,559.00 | 1,691.00 | 1,527.00 | 1,680.00 | 1,680.00 | 7.76% | 4,828,953 |
| Nov 26, 2025 | 1,485.00 | 1,566.00 | 1,481.00 | 1,559.00 | 1,559.00 | 6.05% | 2,109,366 |
| Nov 25, 2025 | 1,421.00 | 1,508.00 | 1,421.00 | 1,470.00 | 1,470.00 | 3.89% | 1,825,807 |
| Nov 24, 2025 | 1,408.00 | 1,440.00 | 1,392.00 | 1,415.00 | 1,415.00 | 0.71% | 1,014,190 |
| Nov 21, 2025 | 1,440.00 | 1,440.00 | 1,392.00 | 1,405.00 | 1,405.00 | -2.90% | 975,261 |
| Nov 20, 2025 | 1,384.00 | 1,449.00 | 1,380.00 | 1,447.00 | 1,447.00 | 4.55% | 1,378,875 |
| Nov 19, 2025 | 1,405.00 | 1,405.00 | 1,350.00 | 1,384.00 | 1,384.00 | -1.49% | 1,272,603 |
| Nov 18, 2025 | 1,412.00 | 1,507.00 | 1,400.00 | 1,405.00 | 1,405.00 | -0.50% | 2,895,652 |
| Nov 17, 2025 | 1,406.00 | 1,437.00 | 1,406.00 | 1,412.00 | 1,412.00 | 0.43% | 1,066,729 |
| Nov 14, 2025 | 1,400.00 | 1,460.00 | 1,396.00 | 1,406.00 | 1,406.00 | -1.40% | 1,218,454 |
| Nov 13, 2025 | 1,412.00 | 1,439.00 | 1,396.00 | 1,426.00 | 1,426.00 | -0.14% | 1,004,353 |
| Nov 12, 2025 | 1,393.00 | 1,459.00 | 1,387.00 | 1,428.00 | 1,428.00 | 2.00% | 1,511,309 |
| Nov 11, 2025 | 1,449.00 | 1,475.00 | 1,390.00 | 1,400.00 | 1,400.00 | -3.38% | 2,238,107 |
| Nov 10, 2025 | 1,440.00 | 1,489.00 | 1,440.00 | 1,449.00 | 1,449.00 | - | 1,418,533 |
| Nov 7, 2025 | 1,470.00 | 1,525.00 | 1,424.00 | 1,449.00 | 1,449.00 | -5.29% | 2,523,450 |
| Nov 6, 2025 | 1,583.00 | 1,650.00 | 1,509.00 | 1,530.00 | 1,530.00 | -6.71% | 4,885,599 |
| Nov 5, 2025 | 1,607.00 | 1,798.00 | 1,579.00 | 1,640.00 | 1,640.00 | 6.36% | 28,897,050 |
| Nov 4, 2025 | 1,587.00 | 1,605.00 | 1,528.00 | 1,542.00 | 1,542.00 | -2.84% | 3,507,236 |
| Nov 3, 2025 | 1,671.00 | 1,675.00 | 1,583.00 | 1,587.00 | 1,587.00 | -5.37% | 4,536,432 |
| Oct 31, 2025 | 1,700.00 | 1,765.00 | 1,669.00 | 1,677.00 | 1,677.00 | -2.27% | 4,754,020 |
| Oct 30, 2025 | 1,786.00 | 1,832.00 | 1,695.00 | 1,716.00 | 1,716.00 | -8.33% | 8,442,598 |
| Oct 29, 2025 | 2,205.00 | 2,235.00 | 1,850.00 | 1,872.00 | 1,872.00 | -16.05% | 14,560,750 |
| Oct 28, 2025 | 2,245.00 | 2,255.00 | 2,180.00 | 2,230.00 | 2,230.00 | -2.19% | 4,662,645 |
| Oct 27, 2025 | 2,325.00 | 2,375.00 | 2,190.00 | 2,280.00 | 2,280.00 | 2.70% | 13,125,270 |
| Oct 24, 2025 | 2,230.00 | 2,265.00 | 2,070.00 | 2,220.00 | 2,220.00 | -0.89% | 7,810,529 |
| Oct 23, 2025 | 2,250.00 | 2,345.00 | 2,150.00 | 2,240.00 | 2,240.00 | -1.54% | 6,794,136 |
| Oct 22, 2025 | 2,310.00 | 2,405.00 | 2,200.00 | 2,275.00 | 2,275.00 | -7.14% | 10,242,020 |
| Oct 21, 2025 | 2,265.00 | 2,610.00 | 2,175.00 | 2,450.00 | 2,450.00 | 8.17% | 38,076,590 |
| Oct 20, 2025 | 2,180.00 | 2,355.00 | 2,105.00 | 2,265.00 | 2,265.00 | 12.13% | 20,535,900 |
| Oct 17, 2025 | 2,085.00 | 2,090.00 | 2,000.00 | 2,020.00 | 2,020.00 | -3.12% | 3,040,130 |
| Oct 16, 2025 | 2,040.00 | 2,190.00 | 2,015.00 | 2,085.00 | 2,085.00 | 4.25% | 8,302,282 |
| Oct 15, 2025 | 2,090.00 | 2,095.00 | 1,999.00 | 2,000.00 | 2,000.00 | -4.08% | 3,390,212 |
| Oct 14, 2025 | 1,970.00 | 2,165.00 | 1,921.00 | 2,085.00 | 2,085.00 | 5.41% | 10,953,840 |
| Oct 13, 2025 | 1,918.00 | 2,035.00 | 1,916.00 | 1,978.00 | 1,978.00 | 0.92% | 2,269,718 |
| Oct 10, 2025 | 1,953.00 | 2,000.00 | 1,873.00 | 1,960.00 | 1,960.00 | -7.11% | 5,921,556 |
| Oct 2, 2025 | 2,070.00 | 2,145.00 | 2,010.00 | 2,110.00 | 2,110.00 | -0.47% | 5,348,794 |