Skip to main content
GnBS eco Co.,Ltd (KOSDAQ:382800)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,685.00
+70.00 (1.94%)
At close: Mar 6, 2026

GnBS eco Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,550.003,570.003,390.003,465.003,465.00-5.97%198,470
Mar 6, 20263,520.003,760.003,520.003,685.003,685.001.94%250,135
Mar 5, 20263,495.003,660.003,480.003,615.003,615.007.43%298,567
Mar 4, 20263,700.003,700.003,255.003,365.003,365.00-9.66%579,208
Mar 3, 20263,765.003,865.003,720.003,725.003,725.00-4.24%383,742
Feb 27, 20263,930.003,930.003,830.003,890.003,890.00-0.89%249,930
Feb 26, 20264,170.004,170.003,780.003,925.003,925.00-5.54%529,952
Feb 25, 20264,230.004,270.004,090.004,155.004,155.00-1.66%367,603
Feb 24, 20263,995.004,445.003,935.004,225.004,225.005.23%940,823
Feb 23, 20263,800.004,050.003,780.004,015.004,015.006.92%597,801
Feb 20, 20263,825.003,855.003,695.003,755.003,755.00-2.85%376,807
Feb 19, 20263,905.004,085.003,860.003,865.003,865.00-0.39%559,300
Feb 13, 20263,680.004,035.003,665.003,880.003,880.004.16%553,659
Feb 12, 20263,765.003,800.003,610.003,725.003,725.00-0.53%351,516
Feb 11, 20263,835.003,875.003,725.003,745.003,745.00-1.45%396,432
Feb 10, 20263,950.003,990.003,745.003,800.003,800.00-1.55%537,502
Feb 9, 20263,870.004,030.003,795.003,860.003,860.000.39%943,409
Feb 6, 20263,425.004,240.003,285.003,845.003,845.0010.81%4,637,320
Feb 5, 20263,745.003,855.003,455.003,470.003,470.00-7.34%1,120,080
Feb 4, 20263,285.003,995.003,235.003,745.003,745.0014.00%4,208,152
Feb 3, 20263,135.003,290.003,135.003,285.003,285.004.78%144,125
Feb 2, 20263,260.003,315.003,130.003,135.003,135.00-4.71%227,888
Jan 30, 20263,300.003,375.003,245.003,290.003,290.00-0.30%236,315
Jan 29, 20263,400.003,510.003,295.003,300.003,300.00-2.37%527,021
Jan 28, 20263,275.003,380.003,270.003,380.003,380.003.21%280,480
Jan 27, 20263,260.003,290.003,185.003,275.003,275.000.46%151,577
Jan 26, 20263,145.003,260.003,145.003,260.003,260.003.99%261,152
Jan 23, 20263,050.003,170.003,000.003,135.003,135.003.13%226,065
Jan 22, 20262,850.003,045.002,850.003,040.003,040.006.67%319,773
Jan 21, 20262,940.002,940.002,820.002,850.002,850.00-3.06%130,657
Jan 20, 20262,935.002,975.002,865.002,940.002,940.000.17%95,916
Jan 19, 20262,870.002,975.002,850.002,935.002,935.002.62%116,338
Jan 16, 20262,915.002,915.002,830.002,860.002,860.00-1.89%105,449
Jan 15, 20262,960.003,005.002,865.002,915.002,915.00-3.32%150,406
Jan 14, 20262,975.003,050.002,960.003,015.003,015.000.50%141,026
Jan 13, 20262,980.003,020.002,920.003,000.003,000.000.33%85,672
Jan 12, 20262,935.003,010.002,900.002,990.002,990.002.22%80,712
Jan 9, 20262,965.002,965.002,875.002,925.002,925.00-1.18%95,702
Jan 8, 20263,050.003,065.002,925.002,960.002,960.00-3.11%158,050
Jan 7, 20263,000.003,075.002,920.003,055.003,055.001.83%211,841
Jan 6, 20262,925.003,010.002,830.003,000.003,000.002.39%170,274
Jan 5, 20262,850.002,930.002,790.002,930.002,930.004.09%169,859
Jan 2, 20262,830.002,850.002,785.002,815.002,815.00-0.53%114,327
Dec 30, 20252,810.002,835.002,730.002,830.002,830.00-0.18%108,226
Dec 29, 20252,810.002,850.002,780.002,835.002,835.000.89%61,008
Dec 26, 20252,800.002,830.002,770.002,810.002,810.000.36%80,866
Dec 24, 20252,760.002,805.002,745.002,800.002,800.001.45%74,274
Dec 23, 20252,710.002,760.002,700.002,760.002,760.000.91%71,739
Dec 22, 20252,670.002,750.002,670.002,735.002,735.002.43%99,395
Dec 19, 20252,600.002,670.002,575.002,670.002,670.002.69%100,631
Dec 18, 20252,605.002,615.002,550.002,600.002,600.00-0.38%87,362
Dec 17, 20252,620.002,625.002,580.002,610.002,610.00-0.38%69,091
Dec 16, 20252,685.002,705.002,565.002,620.002,620.00-3.14%130,264
Dec 15, 20252,730.002,730.002,680.002,705.002,705.00-2.35%80,297
Dec 12, 20252,770.002,770.002,710.002,770.002,770.00-45,073
Dec 11, 20252,820.002,845.002,740.002,770.002,770.00-2.64%83,788
Dec 10, 20252,875.002,880.002,825.002,845.002,845.00-1.04%44,279
Dec 9, 20252,880.002,890.002,820.002,875.002,875.00-0.17%39,991
Dec 8, 20252,875.002,900.002,860.002,880.002,880.00-43,129
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