Skip to main content
GnBS eco Co.,Ltd (KOSDAQ:382800)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,880.00
+20.00 (0.70%)
At close: Dec 5, 2025

GnBS eco Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,835.002,880.002,800.002,880.002,880.000.70%37,485
Dec 4, 20252,850.002,870.002,820.002,860.002,860.000.18%38,104
Dec 3, 20252,805.002,860.002,790.002,855.002,855.001.78%56,026
Dec 2, 20252,785.002,810.002,750.002,805.002,805.001.26%52,302
Dec 1, 20252,780.002,840.002,770.002,770.002,770.00-0.18%72,118
Nov 28, 20252,710.002,800.002,690.002,775.002,775.001.46%136,029
Nov 27, 20252,725.002,750.002,685.002,735.002,735.000.37%46,867
Nov 26, 20252,660.002,725.002,650.002,725.002,725.002.44%71,531
Nov 25, 20252,730.002,730.002,635.002,660.002,660.00-1.85%48,258
Nov 24, 20252,645.002,720.002,625.002,710.002,710.001.69%36,434
Nov 21, 20252,675.002,710.002,600.002,665.002,665.00-1.66%75,969
Nov 20, 20252,650.002,720.002,650.002,710.002,710.002.07%42,683
Nov 19, 20252,600.002,700.002,550.002,655.002,655.000.76%94,889
Nov 18, 20252,790.002,790.002,610.002,635.002,635.00-5.72%135,055
Nov 17, 20252,825.002,825.002,750.002,795.002,795.00-0.36%41,221
Nov 14, 20252,840.002,870.002,800.002,805.002,805.00-3.28%57,038
Nov 13, 20252,890.002,900.002,835.002,900.002,900.000.35%55,677
Nov 12, 20252,805.002,895.002,800.002,890.002,890.003.03%58,223
Nov 11, 20252,800.002,860.002,780.002,805.002,805.00-0.18%61,186
Nov 10, 20252,745.002,810.002,730.002,810.002,810.002.37%54,927
Nov 7, 20252,795.002,805.002,685.002,745.002,745.00-2.31%152,869
Nov 6, 20252,840.002,875.002,740.002,810.002,810.00-1.06%82,850
Nov 5, 20252,900.002,900.002,700.002,840.002,840.00-2.91%201,987
Nov 4, 20252,945.002,990.002,900.002,925.002,925.00-0.68%80,193
Nov 3, 20252,900.002,980.002,830.002,945.002,945.001.55%114,440
Oct 31, 20252,895.002,945.002,875.002,900.002,900.000.17%72,674
Oct 30, 20253,000.003,000.002,890.002,895.002,895.00-3.50%121,163
Oct 29, 20252,990.003,020.002,905.003,000.003,000.001.18%108,020
Oct 28, 20252,985.003,010.002,920.002,965.002,965.00-0.50%112,205
Oct 27, 20253,075.003,095.002,980.002,980.002,980.00-2.93%224,217
Oct 24, 20253,035.003,070.003,030.003,070.003,070.000.33%81,232
Oct 23, 20253,100.003,100.003,025.003,060.003,060.00-1.61%66,076
Oct 22, 20253,090.003,115.003,000.003,110.003,110.000.65%114,091
Oct 21, 20253,175.003,185.003,065.003,090.003,090.00-2.37%133,515
Oct 20, 20253,120.003,170.003,060.003,165.003,165.001.77%114,077
Oct 17, 20253,225.003,225.003,110.003,110.003,110.00-3.57%178,463
Oct 16, 20253,300.003,340.003,190.003,225.003,225.00-2.57%126,353
Oct 15, 20253,255.003,315.003,200.003,310.003,310.001.69%101,731
Oct 14, 20253,405.003,550.003,190.003,255.003,255.00-4.12%188,838
Oct 13, 20253,405.003,430.003,320.003,395.003,395.00-3.00%107,156
Oct 10, 20253,400.003,620.003,385.003,500.003,500.004.01%317,227
Oct 2, 20253,145.003,385.003,125.003,365.003,365.007.34%280,725
Oct 1, 20253,050.003,140.003,040.003,135.003,135.003.13%65,615
Sep 30, 20253,035.003,080.003,020.003,040.003,040.00-0.49%53,708
Sep 29, 20253,020.003,060.003,005.003,055.003,055.000.33%45,559
Sep 26, 20253,165.003,165.002,980.003,045.003,045.00-3.79%167,263
Sep 25, 20253,160.003,205.003,120.003,165.003,165.00-0.78%38,053
Sep 24, 20253,130.003,190.003,065.003,190.003,190.001.92%85,822
Sep 23, 20253,230.003,230.003,095.003,130.003,130.00-2.80%86,495
Sep 22, 20253,250.003,275.003,185.003,220.003,220.00-1.68%76,244
Sep 19, 20253,300.003,300.003,225.003,275.003,275.00-55,287
Sep 18, 20253,200.003,280.003,190.003,275.003,275.002.50%140,872
Sep 17, 20253,245.003,245.003,180.003,195.003,195.00-1.39%51,382
Sep 16, 20253,215.003,285.003,215.003,240.003,240.00-0.77%102,073
Sep 15, 20253,210.003,320.003,190.003,265.003,265.001.71%131,346
Sep 12, 20253,180.003,210.003,135.003,210.003,210.001.90%95,528
Sep 11, 20253,195.003,225.003,145.003,150.003,150.00-1.41%76,227
Sep 10, 20253,175.003,210.003,150.003,195.003,195.00-0.16%50,234
Sep 9, 20253,190.003,225.003,100.003,200.003,200.000.47%94,188
Sep 8, 20253,110.003,190.003,075.003,185.003,185.001.92%74,091
Sep 5, 20253,160.003,170.003,075.003,125.003,125.00-1.11%49,277
Sep 4, 20253,015.003,160.002,995.003,160.003,160.004.81%94,761
Sep 3, 20253,020.003,020.002,980.003,015.003,015.00-0.17%34,883
Sep 2, 20253,010.003,045.002,980.003,020.003,020.00-0.66%115,960
Sep 1, 20253,060.003,065.002,970.003,040.003,040.00-1.62%103,887
Aug 29, 20253,090.003,115.003,005.003,090.003,090.00-64,139
Aug 28, 20253,040.003,100.002,865.003,090.003,090.00-0.32%171,836
Aug 27, 20253,130.003,140.003,010.003,100.003,100.00-0.48%180,336
Aug 26, 20253,235.003,245.003,100.003,115.003,115.00-3.71%156,072
Aug 25, 20253,220.003,260.003,200.003,235.003,235.000.47%69,311
Aug 22, 20253,250.003,260.003,180.003,220.003,220.00-0.46%68,818
Aug 21, 20253,240.003,255.003,205.003,235.003,235.00-0.15%40,820
Aug 20, 20253,350.003,350.003,160.003,240.003,240.00-3.28%146,211
Aug 19, 20253,305.003,440.003,305.003,350.003,350.00-2.19%86,704
Aug 18, 20253,495.003,495.003,375.003,425.003,425.00-2.14%92,894
Aug 14, 20253,530.003,545.003,440.003,500.003,500.00-0.85%86,923
Aug 13, 20253,500.003,540.003,460.003,530.003,530.000.86%74,039
Aug 12, 20253,450.003,535.003,440.003,500.003,500.001.45%93,537
Aug 11, 20253,470.003,475.003,420.003,450.003,450.00-0.58%66,571
Aug 8, 20253,470.003,530.003,430.003,470.003,470.00-63,112
Aug 7, 20253,445.003,490.003,400.003,470.003,470.001.31%84,813
Aug 6, 20253,405.003,425.003,355.003,425.003,425.000.59%83,858
Aug 5, 20253,410.003,460.003,350.003,405.003,405.000.74%74,823
Aug 4, 20253,340.003,420.003,335.003,380.003,380.00-0.29%66,522
Aug 1, 20253,600.003,600.003,380.003,390.003,390.00-5.83%178,810
Jul 31, 20253,555.003,625.003,510.003,600.003,600.001.98%70,425
Jul 30, 20253,595.003,595.003,515.003,530.003,530.00-0.98%47,376
Jul 29, 20253,515.003,590.003,450.003,565.003,565.001.86%47,038
Jul 28, 20253,590.003,590.003,490.003,500.003,500.00-2.51%90,478
Jul 25, 20253,550.003,620.003,535.003,590.003,590.000.42%92,719
Jul 24, 20253,645.003,800.003,560.003,575.003,575.00-1.79%134,489
Jul 23, 20253,610.003,715.003,480.003,640.003,640.000.83%195,558
Jul 22, 20253,695.003,695.003,550.003,610.003,610.00-1.37%96,844
Jul 21, 20253,655.003,685.003,615.003,660.003,660.000.14%73,459
Jul 18, 20253,760.003,760.003,640.003,655.003,655.00-2.79%110,270
Jul 17, 20253,775.003,805.003,655.003,760.003,760.00-1.18%168,568
Jul 16, 20253,915.003,915.003,740.003,805.003,805.00-1.55%62,774
Jul 15, 20253,845.003,875.003,745.003,865.003,865.001.18%89,325
Jul 14, 20253,890.003,920.003,720.003,820.003,820.00-1.67%126,338
Jul 11, 20253,910.003,950.003,850.003,885.003,885.000.13%123,367