Skip to main content
GnBS eco Co.,Ltd (KOSDAQ:382800)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,920.00
+70.00 (0.89%)
At close: Apr 28, 2026

GnBS eco Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267,930.008,680.007,680.007,920.007,920.000.89%1,949,044
Apr 27, 20268,460.008,480.007,760.007,850.007,850.00-7.10%1,521,793
Apr 24, 20267,590.008,700.007,580.008,450.008,450.0017.52%5,042,836
Apr 23, 20267,460.007,630.007,100.007,190.007,190.00-3.36%758,993
Apr 22, 20267,190.007,570.007,090.007,440.007,440.004.20%1,052,361
Apr 21, 20267,200.007,360.006,860.007,140.007,140.00-0.70%1,205,416
Apr 20, 20267,300.007,360.006,890.007,190.007,190.00-0.96%1,050,089
Apr 17, 20267,400.007,930.007,180.007,260.007,260.00-2.02%1,002,142
Apr 16, 20267,070.007,550.006,810.007,410.007,410.000.82%1,592,209
Apr 15, 20267,730.007,740.007,150.007,350.007,350.00-3.92%1,050,282
Apr 14, 20267,750.007,850.007,430.007,650.007,650.000.92%1,027,577
Apr 13, 20267,120.007,670.006,940.007,580.007,580.006.91%1,525,627
Apr 10, 20266,090.007,200.006,090.007,090.007,090.0017.58%2,970,082
Apr 9, 20265,800.006,220.005,680.006,030.006,030.003.61%1,103,905
Apr 8, 20265,500.005,940.005,370.005,820.005,820.008.99%1,258,786
Apr 7, 20265,490.005,560.005,060.005,340.005,340.00-2.55%1,015,347
Apr 6, 20265,720.005,800.005,320.005,480.005,480.00-5.03%1,038,384
Apr 3, 20266,150.006,300.005,650.005,770.005,770.00-5.87%1,392,237
Apr 2, 20266,150.006,430.005,820.006,130.006,130.002.17%2,337,823
Apr 1, 20265,990.006,250.005,710.006,000.006,000.002.04%1,726,591
Mar 31, 20265,910.006,200.005,530.005,880.005,880.004.63%2,268,998
Mar 30, 20265,330.005,900.005,170.005,620.005,620.002.74%1,996,004
Mar 27, 20264,875.005,560.004,805.005,470.005,470.008.75%1,994,666
Mar 26, 20265,050.005,410.004,850.005,030.005,030.00-1,571,883
Mar 25, 20264,700.005,060.004,600.005,030.005,030.007.14%1,568,064
Mar 24, 20264,560.004,850.004,420.004,695.004,695.006.70%1,116,010
Mar 23, 20264,700.004,940.004,300.004,400.004,400.00-5.98%1,649,084
Mar 20, 20264,250.004,940.004,250.004,680.004,680.008.33%2,237,846
Mar 19, 20264,000.004,415.003,990.004,320.004,320.00-2.37%876,654
Mar 18, 20264,425.004,550.004,275.004,425.004,425.002.91%885,930
Mar 17, 20264,430.004,570.004,055.004,300.004,300.00-4.12%1,741,667
Mar 16, 20263,605.004,600.003,555.004,485.004,485.0024.93%4,656,849
Mar 13, 20263,600.003,780.003,540.003,590.003,590.00-0.83%302,410
Mar 12, 20263,465.003,640.003,450.003,620.003,620.002.55%189,347
Mar 11, 20263,625.003,640.003,450.003,530.003,530.00-1.81%176,132
Mar 10, 20263,545.003,675.003,495.003,595.003,595.003.75%180,108
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