Skip to main content
Green Lifescience Co., Ltd. (KOSDAQ:114450)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,375.00
-120.00 (-3.43%)
At close: Dec 5, 2025

Green Lifescience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253,535.003,670.003,455.003,495.003,495.00-1.83%1,022,221
Dec 3, 20253,435.003,695.003,395.003,560.003,560.004.86%3,252,709
Dec 2, 20253,460.003,480.003,325.003,395.003,395.00-1.88%982,416
Dec 1, 20253,605.003,660.003,350.003,460.003,460.00-3.76%1,803,552
Nov 28, 20253,590.003,675.003,555.003,595.003,595.00-1.10%1,209,666
Nov 27, 20253,680.003,845.003,540.003,635.003,635.000.69%2,941,388
Nov 26, 20253,700.003,830.003,510.003,610.003,610.00-4.37%2,141,385
Nov 25, 20254,045.004,175.003,775.003,775.003,775.00-6.67%4,142,102
Nov 24, 20254,000.004,215.003,765.004,045.004,045.004.12%10,493,730
Nov 21, 20254,020.004,590.003,880.003,885.003,885.00-0.38%27,548,850
Nov 20, 20253,725.003,900.003,725.003,900.003,900.004.70%1,006,766
Nov 19, 20253,710.003,775.003,640.003,725.003,725.00-0.53%602,856
Nov 18, 20254,025.004,025.003,745.003,745.003,745.00-6.26%1,042,360
Nov 17, 20254,005.004,320.003,915.003,995.003,995.001.52%11,513,270
Nov 14, 20253,825.004,550.003,665.003,935.003,935.004.10%33,016,630
Nov 13, 20253,925.003,985.003,745.003,780.003,780.00-4.18%4,198,963
Nov 12, 20253,750.004,450.003,750.003,945.003,945.008.98%37,926,830
Nov 11, 20252,790.003,620.002,750.003,620.003,620.0029.98%25,149,750
Nov 10, 20252,950.002,970.002,730.002,785.002,785.00-3.30%1,592,106
Nov 7, 20252,950.003,010.002,730.002,880.002,880.00-2.37%2,291,902
Nov 6, 20252,830.003,290.002,810.002,950.002,950.004.98%7,929,356
Nov 5, 20252,640.003,275.002,575.002,810.002,810.008.49%17,839,380
Nov 4, 20252,580.002,890.002,540.002,590.002,590.00-1.15%3,108,993
Nov 3, 20253,095.003,190.002,620.002,620.002,620.00-15.07%4,983,904
Oct 31, 20252,730.003,085.002,520.003,085.003,085.0029.89%4,376,379
Oct 30, 20252,350.002,440.002,295.002,375.002,375.00-0.21%296,441
Oct 29, 20252,495.002,495.002,345.002,380.002,380.00-3.45%216,179
Oct 28, 20252,455.002,505.002,420.002,465.002,465.000.41%178,728
Oct 27, 20252,345.002,485.002,345.002,455.002,455.004.91%242,065
Oct 24, 20252,405.002,455.002,315.002,340.002,340.00-3.11%328,865
Oct 23, 20252,465.002,480.002,375.002,415.002,415.00-2.23%138,918
Oct 22, 20252,485.002,490.002,415.002,470.002,470.00-0.60%61,461
Oct 21, 20252,485.002,545.002,455.002,485.002,485.00-0.20%118,599
Oct 20, 20252,455.002,490.002,415.002,490.002,490.001.43%61,150
Oct 17, 20252,520.002,530.002,430.002,455.002,455.00-2.58%121,621
Oct 16, 20252,495.002,560.002,485.002,520.002,520.000.20%123,519
Oct 15, 20252,470.002,540.002,470.002,515.002,515.002.03%147,477
Oct 14, 20252,505.002,510.002,420.002,465.002,465.00-1.40%269,274
Oct 13, 20252,490.002,530.002,400.002,500.002,500.00-0.60%129,754
Oct 10, 20252,610.002,615.002,455.002,515.002,515.00-2.90%196,648
Oct 2, 20252,590.002,625.002,555.002,590.002,590.00-122,127
Oct 1, 20252,610.002,615.002,550.002,590.002,590.00-0.77%93,827
Sep 30, 20252,610.002,745.002,525.002,610.002,610.00-408,250
Sep 29, 20252,555.002,635.002,545.002,610.002,610.001.16%190,560
Sep 26, 20252,645.002,690.002,555.002,580.002,580.00-3.19%140,188
Sep 25, 20252,685.002,700.002,640.002,665.002,665.00-0.19%113,270
Sep 24, 20252,740.002,740.002,660.002,670.002,670.00-2.55%219,254
Sep 23, 20252,780.002,815.002,690.002,740.002,740.00-2.66%397,239
Sep 22, 20252,875.002,880.002,780.002,815.002,815.00-2.76%382,339
Sep 19, 20252,750.002,980.002,740.002,895.002,895.005.08%1,023,631
Sep 18, 20252,785.002,790.002,700.002,755.002,755.00-0.18%226,375
Sep 17, 20252,725.002,815.002,700.002,760.002,760.001.10%297,298
Sep 16, 20252,720.002,745.002,690.002,730.002,730.000.37%99,177
Sep 15, 20252,745.002,760.002,670.002,720.002,720.00-0.73%189,578
Sep 12, 20252,695.002,775.002,690.002,740.002,740.001.67%219,694
Sep 11, 20252,745.002,765.002,680.002,695.002,695.00-1.64%157,767
Sep 10, 20252,730.002,765.002,610.002,740.002,740.001.48%170,858
Sep 9, 20252,725.002,735.002,670.002,700.002,700.00-0.74%144,948
Sep 8, 20252,760.002,800.002,700.002,720.002,720.00-2.16%266,277
Sep 5, 20252,805.002,895.002,755.002,780.002,780.00-0.54%415,956
Sep 4, 20252,825.002,835.002,775.002,795.002,795.00-0.89%177,120
Sep 3, 20252,715.002,850.002,710.002,820.002,820.002.17%232,100
Sep 2, 20252,715.002,795.002,640.002,760.002,760.00-0.18%291,863
Sep 1, 20252,810.002,855.002,750.002,765.002,765.00-0.54%269,156
Aug 29, 20252,805.002,840.002,710.002,780.002,780.00-1.24%311,509
Aug 28, 20252,795.002,850.002,760.002,815.002,815.00-256,353
Aug 27, 20252,850.002,865.002,770.002,815.002,815.00-2.76%405,963
Aug 26, 20252,960.002,960.002,855.002,895.002,895.00-2.53%297,260
Aug 25, 20252,935.003,010.002,900.002,970.002,970.001.19%381,974
Aug 22, 20252,990.003,045.002,875.002,935.002,935.00-3.61%761,261
Aug 21, 20253,140.003,230.003,040.003,045.003,045.00-3.03%842,694
Aug 20, 20253,140.003,525.003,030.003,140.003,140.00-0.95%4,992,449
Aug 19, 20253,155.003,245.003,050.003,170.003,170.00-1.40%1,150,838
Aug 18, 20253,045.003,455.003,045.003,215.003,215.008.61%5,593,719
Aug 14, 20253,090.003,240.002,960.002,960.002,960.00-5.73%1,562,516
Aug 13, 20252,980.003,555.002,870.003,140.003,140.0012.34%13,713,770
Aug 12, 20252,750.002,970.002,720.002,795.002,795.004.49%1,898,489
Aug 11, 20252,665.002,705.002,615.002,675.002,675.00-1.47%596,045
Aug 8, 20252,555.002,990.002,490.002,715.002,715.006.89%3,716,504
Aug 7, 20252,595.002,630.002,435.002,540.002,540.00-1.93%355,230
Aug 6, 20252,590.002,680.002,555.002,590.002,590.00-0.38%567,243
Aug 5, 20252,605.002,655.002,565.002,600.002,600.00-2.26%529,752
Aug 4, 20252,710.002,760.002,630.002,660.002,660.00-3.62%790,979
Aug 1, 20252,550.003,055.002,465.002,760.002,760.008.24%8,554,187
Jul 31, 20252,510.002,550.002,470.002,550.002,550.001.19%223,373
Jul 30, 20252,560.002,645.002,505.002,520.002,520.00-1.95%536,403
Jul 29, 20252,625.002,745.002,440.002,570.002,570.00-3.56%965,691
Jul 28, 20252,665.003,010.002,585.002,665.002,665.000.95%4,848,924
Jul 25, 20252,700.002,700.002,620.002,640.002,640.00-2.22%248,119
Jul 24, 20252,635.002,810.002,635.002,700.002,700.000.93%498,139
Jul 23, 20252,690.002,830.002,630.002,675.002,675.00-2.01%571,063
Jul 22, 20252,775.002,840.002,680.002,730.002,730.00-2.85%529,263
Jul 21, 20252,920.002,950.002,790.002,810.002,810.00-5.07%556,230
Jul 18, 20253,080.003,160.002,900.002,960.002,960.00-8.64%1,887,580
Jul 17, 20252,520.003,275.002,495.003,240.003,240.0028.57%11,369,440
Jul 16, 20252,665.002,665.002,465.002,520.002,520.00-3.26%220,240
Jul 15, 20252,585.002,615.002,510.002,605.002,605.000.77%211,777
Jul 14, 20252,675.002,675.002,585.002,585.002,585.00-3.72%182,238
Jul 11, 20252,680.002,725.002,655.002,685.002,685.000.19%173,000
Jul 10, 20252,700.002,700.002,645.002,680.002,680.00-0.74%150,809