GOODPEOPLE Co., Ltd. (KOSDAQ:033340)
South Korea
· Delayed Price · Currency is KRW 1,660.00
-18.00 (-1.07%)
At close: Apr 28, 2026
GOODPEOPLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,648.00 | 1,690.00 | 1,648.00 | 1,675.00 | 1,675.00 | 0.90% | 447,951 |
| Apr 28, 2026 | 1,678.00 | 1,678.00 | 1,630.00 | 1,660.00 | 1,660.00 | -1.07% | 829,311 |
| Apr 27, 2026 | 1,679.00 | 1,706.00 | 1,667.00 | 1,678.00 | 1,678.00 | -0.65% | 971,977 |
| Apr 24, 2026 | 1,702.00 | 1,710.00 | 1,680.00 | 1,689.00 | 1,689.00 | -1.11% | 525,254 |
| Apr 23, 2026 | 1,749.00 | 1,749.00 | 1,670.00 | 1,708.00 | 1,708.00 | -1.67% | 890,922 |
| Apr 22, 2026 | 1,789.00 | 1,789.00 | 1,710.00 | 1,737.00 | 1,737.00 | -3.93% | 1,223,513 |
| Apr 21, 2026 | 1,770.00 | 1,814.00 | 1,762.00 | 1,808.00 | 1,808.00 | 2.32% | 1,020,012 |
| Apr 20, 2026 | 1,807.00 | 1,816.00 | 1,761.00 | 1,767.00 | 1,767.00 | -3.23% | 1,385,321 |
| Apr 17, 2026 | 1,808.00 | 1,831.00 | 1,763.00 | 1,826.00 | 1,826.00 | 1.00% | 1,245,212 |
| Apr 16, 2026 | 1,749.00 | 1,813.00 | 1,738.00 | 1,808.00 | 1,808.00 | 4.21% | 1,752,425 |
| Apr 15, 2026 | 1,742.00 | 1,748.00 | 1,702.00 | 1,735.00 | 1,735.00 | 0.87% | 1,399,655 |
| Apr 14, 2026 | 1,720.00 | 1,749.00 | 1,702.00 | 1,720.00 | 1,720.00 | 1.30% | 1,033,805 |
| Apr 13, 2026 | 1,705.00 | 1,724.00 | 1,698.00 | 1,698.00 | 1,698.00 | -4.71% | 1,453,996 |
| Apr 10, 2026 | 1,761.00 | 1,849.00 | 1,755.00 | 1,782.00 | 1,782.00 | 1.19% | 2,631,079 |
| Apr 9, 2026 | 1,810.00 | 1,810.00 | 1,726.00 | 1,761.00 | 1,761.00 | 2.32% | 3,920,212 |
| Apr 8, 2026 | 1,718.00 | 1,731.00 | 1,694.00 | 1,721.00 | 1,721.00 | 4.75% | 2,569,997 |
| Apr 7, 2026 | 1,665.00 | 1,780.00 | 1,611.00 | 1,643.00 | 1,643.00 | 3.59% | 5,200,620 |
| Apr 6, 2026 | 1,605.00 | 1,610.00 | 1,574.00 | 1,586.00 | 1,586.00 | -1.18% | 675,798 |
| Apr 3, 2026 | 1,618.00 | 1,631.00 | 1,588.00 | 1,605.00 | 1,605.00 | 0.63% | 728,397 |
| Apr 2, 2026 | 1,743.00 | 1,763.00 | 1,587.00 | 1,595.00 | 1,595.00 | -8.49% | 1,385,688 |
| Apr 1, 2026 | 1,684.00 | 1,750.00 | 1,681.00 | 1,743.00 | 1,743.00 | 6.74% | 1,741,726 |
| Mar 31, 2026 | 1,628.00 | 1,646.00 | 1,571.00 | 1,633.00 | 1,633.00 | 0.18% | 768,015 |
| Mar 30, 2026 | 1,630.00 | 1,659.00 | 1,607.00 | 1,630.00 | 1,630.00 | -3.83% | 547,901 |
| Mar 27, 2026 | 1,666.00 | 1,704.00 | 1,639.00 | 1,695.00 | 1,695.00 | 0.30% | 849,536 |
| Mar 26, 2026 | 1,732.00 | 1,756.00 | 1,656.00 | 1,690.00 | 1,690.00 | -0.29% | 810,886 |
| Mar 25, 2026 | 1,657.00 | 1,714.00 | 1,653.00 | 1,695.00 | 1,695.00 | 2.42% | 607,728 |
| Mar 24, 2026 | 1,682.00 | 1,718.00 | 1,625.00 | 1,655.00 | 1,655.00 | 0.30% | 907,532 |
| Mar 23, 2026 | 1,660.00 | 1,696.00 | 1,612.00 | 1,650.00 | 1,650.00 | -4.13% | 1,297,824 |
| Mar 20, 2026 | 1,710.00 | 1,759.00 | 1,706.00 | 1,721.00 | 1,721.00 | 0.64% | 1,262,915 |
| Mar 19, 2026 | 1,760.00 | 1,762.00 | 1,700.00 | 1,710.00 | 1,710.00 | -4.47% | 1,796,632 |
| Mar 18, 2026 | 1,762.00 | 1,806.00 | 1,740.00 | 1,790.00 | 1,790.00 | 1.47% | 1,485,698 |
| Mar 17, 2026 | 1,839.00 | 1,860.00 | 1,743.00 | 1,764.00 | 1,764.00 | -5.57% | 3,274,497 |
| Mar 16, 2026 | 2,075.00 | 2,080.00 | 1,802.00 | 1,868.00 | 1,868.00 | -8.66% | 5,046,691 |
| Mar 13, 2026 | 1,993.00 | 2,130.00 | 1,970.00 | 2,045.00 | 2,045.00 | 0.74% | 3,077,762 |
| Mar 12, 2026 | 2,015.00 | 2,065.00 | 1,989.00 | 2,030.00 | 2,030.00 | -0.73% | 1,946,314 |
| Mar 11, 2026 | 1,985.00 | 2,085.00 | 1,941.00 | 2,045.00 | 2,045.00 | 4.44% | 2,689,841 |
| Mar 10, 2026 | 1,892.00 | 1,999.00 | 1,875.00 | 1,958.00 | 1,958.00 | 8.60% | 3,510,360 |
| Mar 9, 2026 | 1,873.00 | 1,900.00 | 1,722.00 | 1,803.00 | 1,803.00 | -7.73% | 2,386,796 |
| 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 |