Green Resource Co., Ltd. (KOSDAQ:402490)
South Korea
· Delayed Price · Currency is KRW 10,340
-1,520 (-12.82%)
At close: Mar 9, 2026
Green Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12,070.00 | 12,280.00 | 11,090.00 | 11,860.00 | 11,860.00 | -1.90% | 1,852,221 |
| Mar 5, 2026 | 12,400.00 | 12,900.00 | 11,560.00 | 12,090.00 | 12,090.00 | 11.84% | 4,029,154 |
| Mar 4, 2026 | 10,350.00 | 12,200.00 | 10,130.00 | 10,810.00 | 10,810.00 | 11.10% | 12,192,705 |
| Mar 3, 2026 | 9,150.00 | 10,080.00 | 9,050.00 | 9,730.00 | 9,730.00 | 3.51% | 1,581,031 |
| Feb 27, 2026 | 9,530.00 | 9,870.00 | 9,340.00 | 9,400.00 | 9,400.00 | -1.36% | 267,207 |
| Feb 26, 2026 | 9,730.00 | 9,730.00 | 9,450.00 | 9,530.00 | 9,530.00 | -0.31% | 262,145 |
| Feb 25, 2026 | 9,840.00 | 9,860.00 | 9,530.00 | 9,560.00 | 9,560.00 | -1.95% | 294,951 |
| Feb 24, 2026 | 9,350.00 | 9,900.00 | 9,210.00 | 9,750.00 | 9,750.00 | 4.28% | 569,441 |
| Feb 23, 2026 | 9,740.00 | 9,740.00 | 9,320.00 | 9,350.00 | 9,350.00 | -4.00% | 509,455 |
| Feb 20, 2026 | 9,900.00 | 10,010.00 | 9,590.00 | 9,740.00 | 9,740.00 | -2.70% | 615,793 |
| Feb 19, 2026 | 10,350.00 | 10,490.00 | 9,900.00 | 10,010.00 | 10,010.00 | 2.77% | 1,664,293 |
| Feb 13, 2026 | 9,740.00 | 10,190.00 | 9,700.00 | 9,740.00 | 9,740.00 | -0.92% | 1,193,550 |
| Feb 12, 2026 | 9,600.00 | 10,400.00 | 9,400.00 | 9,830.00 | 9,830.00 | 2.40% | 5,347,080 |
| Feb 11, 2026 | 8,910.00 | 10,730.00 | 8,670.00 | 9,600.00 | 9,600.00 | 8.60% | 7,528,278 |
| Feb 10, 2026 | 8,800.00 | 8,950.00 | 8,730.00 | 8,840.00 | 8,840.00 | -0.11% | 165,992 |
| Feb 9, 2026 | 8,530.00 | 8,990.00 | 8,530.00 | 8,850.00 | 8,850.00 | 5.86% | 223,097 |
| Feb 6, 2026 | 8,320.00 | 8,530.00 | 7,870.00 | 8,360.00 | 8,360.00 | -1.88% | 192,490 |
| Feb 5, 2026 | 8,700.00 | 8,730.00 | 8,420.00 | 8,520.00 | 8,520.00 | -3.07% | 145,358 |
| Feb 4, 2026 | 8,750.00 | 8,890.00 | 8,530.00 | 8,790.00 | 8,790.00 | 0.46% | 184,630 |
| Feb 3, 2026 | 8,370.00 | 8,750.00 | 8,310.00 | 8,750.00 | 8,750.00 | 5.80% | 173,021 |
| Feb 2, 2026 | 8,650.00 | 8,710.00 | 8,250.00 | 8,270.00 | 8,270.00 | -5.05% | 248,504 |
| Jan 30, 2026 | 9,000.00 | 9,040.00 | 8,630.00 | 8,710.00 | 8,710.00 | -2.13% | 296,281 |
| Jan 29, 2026 | 8,930.00 | 9,150.00 | 8,620.00 | 8,900.00 | 8,900.00 | 0.56% | 377,919 |
| Jan 28, 2026 | 8,770.00 | 8,980.00 | 8,640.00 | 8,850.00 | 8,850.00 | 2.79% | 257,601 |
| Jan 27, 2026 | 8,610.00 | 8,820.00 | 8,500.00 | 8,610.00 | 8,610.00 | -0.12% | 216,537 |
| Jan 26, 2026 | 8,470.00 | 8,650.00 | 8,440.00 | 8,620.00 | 8,620.00 | 1.77% | 220,878 |
| Jan 23, 2026 | 8,380.00 | 8,500.00 | 8,240.00 | 8,470.00 | 8,470.00 | 1.07% | 125,716 |
| Jan 22, 2026 | 8,320.00 | 8,650.00 | 8,100.00 | 8,380.00 | 8,380.00 | 1.95% | 259,766 |
| Jan 21, 2026 | 8,400.00 | 8,450.00 | 8,090.00 | 8,220.00 | 8,220.00 | -4.20% | 272,647 |
| Jan 20, 2026 | 9,050.00 | 9,080.00 | 8,300.00 | 8,580.00 | 8,580.00 | -1.94% | 310,490 |
| Jan 19, 2026 | 8,530.00 | 8,990.00 | 8,490.00 | 8,750.00 | 8,750.00 | 0.92% | 406,067 |
| Jan 16, 2026 | 8,650.00 | 9,160.00 | 8,560.00 | 8,670.00 | 8,670.00 | 0.23% | 323,965 |
| Jan 15, 2026 | 8,420.00 | 8,650.00 | 8,310.00 | 8,650.00 | 8,650.00 | 1.76% | 144,124 |
| Jan 14, 2026 | 8,680.00 | 8,730.00 | 8,440.00 | 8,500.00 | 8,500.00 | -1.96% | 139,212 |
| Jan 13, 2026 | 8,780.00 | 8,910.00 | 8,570.00 | 8,670.00 | 8,670.00 | -1.14% | 162,499 |
| Jan 12, 2026 | 8,900.00 | 9,100.00 | 8,620.00 | 8,770.00 | 8,770.00 | -0.23% | 213,043 |
| Jan 9, 2026 | 8,750.00 | 8,960.00 | 8,610.00 | 8,790.00 | 8,790.00 | - | 175,635 |
| Jan 8, 2026 | 9,100.00 | 9,420.00 | 8,790.00 | 8,790.00 | 8,790.00 | -1.79% | 375,344 |
| Jan 7, 2026 | 9,090.00 | 9,260.00 | 8,790.00 | 8,950.00 | 8,950.00 | -0.67% | 297,902 |
| Jan 6, 2026 | 8,950.00 | 9,080.00 | 8,750.00 | 9,010.00 | 9,010.00 | 0.45% | 217,313 |
| Jan 5, 2026 | 9,010.00 | 9,290.00 | 8,750.00 | 8,970.00 | 8,970.00 | 2.51% | 470,822 |
| Jan 2, 2026 | 8,260.00 | 8,850.00 | 8,260.00 | 8,750.00 | 8,750.00 | 5.80% | 484,842 |
| Dec 30, 2025 | 8,350.00 | 8,420.00 | 8,200.00 | 8,270.00 | 8,270.00 | -1.55% | 122,763 |
| Dec 29, 2025 | 8,090.00 | 8,490.00 | 8,020.00 | 8,400.00 | 8,400.00 | 4.74% | 462,462 |
| Dec 26, 2025 | 7,840.00 | 8,260.00 | 7,840.00 | 8,020.00 | 8,020.00 | 2.30% | 194,382 |
| Dec 24, 2025 | 7,980.00 | 7,980.00 | 7,680.00 | 7,840.00 | 7,840.00 | 1.29% | 82,007 |
| Dec 23, 2025 | 7,900.00 | 7,990.00 | 7,670.00 | 7,740.00 | 7,740.00 | -2.03% | 135,747 |
| Dec 22, 2025 | 7,780.00 | 8,170.00 | 7,770.00 | 7,900.00 | 7,900.00 | 1.41% | 238,540 |
| Dec 19, 2025 | 7,320.00 | 8,010.00 | 7,310.00 | 7,790.00 | 7,790.00 | 6.28% | 317,857 |
| Dec 18, 2025 | 7,620.00 | 8,380.00 | 7,330.00 | 7,330.00 | 7,330.00 | -3.93% | 1,122,329 |
| Dec 17, 2025 | 7,570.00 | 7,720.00 | 7,500.00 | 7,630.00 | 7,630.00 | 0.26% | 71,282 |
| Dec 16, 2025 | 7,790.00 | 7,790.00 | 7,550.00 | 7,610.00 | 7,610.00 | -3.18% | 98,304 |
| Dec 15, 2025 | 7,700.00 | 7,870.00 | 7,570.00 | 7,860.00 | 7,860.00 | 0.26% | 50,997 |
| Dec 12, 2025 | 7,750.00 | 7,850.00 | 7,680.00 | 7,840.00 | 7,840.00 | 1.29% | 58,537 |
| Dec 11, 2025 | 7,620.00 | 7,800.00 | 7,620.00 | 7,740.00 | 7,740.00 | 0.78% | 65,029 |
| Dec 10, 2025 | 7,800.00 | 7,900.00 | 7,660.00 | 7,680.00 | 7,680.00 | -1.54% | 64,549 |
| Dec 9, 2025 | 7,790.00 | 7,900.00 | 7,730.00 | 7,800.00 | 7,800.00 | -0.26% | 41,034 |
| Dec 8, 2025 | 7,920.00 | 8,030.00 | 7,710.00 | 7,820.00 | 7,820.00 | -1.26% | 97,900 |
| Dec 5, 2025 | 7,910.00 | 7,990.00 | 7,700.00 | 7,920.00 | 7,920.00 | 0.13% | 66,479 |
| Dec 4, 2025 | 8,070.00 | 8,070.00 | 7,840.00 | 7,910.00 | 7,910.00 | -1.98% | 65,635 |
| Dec 3, 2025 | 7,960.00 | 8,240.00 | 7,850.00 | 8,070.00 | 8,070.00 | 3.07% | 157,168 |
| Dec 2, 2025 | 7,730.00 | 7,870.00 | 7,710.00 | 7,830.00 | 7,830.00 | 1.56% | 44,146 |
| Dec 1, 2025 | 7,730.00 | 7,900.00 | 7,610.00 | 7,710.00 | 7,710.00 | - | 119,571 |
| Nov 28, 2025 | 7,490.00 | 7,750.00 | 7,480.00 | 7,710.00 | 7,710.00 | 2.94% | 60,696 |
| Nov 27, 2025 | 7,450.00 | 7,540.00 | 7,380.00 | 7,490.00 | 7,490.00 | 0.67% | 51,130 |
| Nov 26, 2025 | 7,210.00 | 7,450.00 | 7,180.00 | 7,440.00 | 7,440.00 | 2.62% | 66,090 |
| Nov 25, 2025 | 7,060.00 | 7,330.00 | 7,060.00 | 7,250.00 | 7,250.00 | 2.84% | 69,995 |
| Nov 24, 2025 | 7,050.00 | 7,190.00 | 6,970.00 | 7,050.00 | 7,050.00 | 0.14% | 61,058 |
| Nov 21, 2025 | 7,180.00 | 7,220.00 | 6,970.00 | 7,040.00 | 7,040.00 | -3.83% | 76,946 |
| Nov 20, 2025 | 7,210.00 | 7,460.00 | 7,210.00 | 7,320.00 | 7,320.00 | 2.23% | 45,396 |
| Nov 19, 2025 | 7,250.00 | 7,550.00 | 7,090.00 | 7,160.00 | 7,160.00 | -2.45% | 62,120 |
| Nov 18, 2025 | 7,610.00 | 7,700.00 | 7,280.00 | 7,340.00 | 7,340.00 | -5.05% | 117,739 |
| Nov 17, 2025 | 7,690.00 | 7,890.00 | 7,560.00 | 7,730.00 | 7,730.00 | 0.52% | 66,004 |
| Nov 14, 2025 | 7,990.00 | 7,990.00 | 7,690.00 | 7,690.00 | 7,690.00 | -4.71% | 78,826 |
| Nov 13, 2025 | 7,960.00 | 8,090.00 | 7,870.00 | 8,070.00 | 8,070.00 | 0.50% | 71,071 |
| Nov 12, 2025 | 7,980.00 | 8,110.00 | 7,910.00 | 8,030.00 | 8,030.00 | 0.38% | 50,198 |
| Nov 11, 2025 | 7,880.00 | 8,370.00 | 7,880.00 | 8,000.00 | 8,000.00 | 0.13% | 129,968 |
| Nov 10, 2025 | 7,600.00 | 7,990.00 | 7,600.00 | 7,990.00 | 7,990.00 | 5.13% | 75,259 |
| Nov 7, 2025 | 7,870.00 | 7,950.00 | 7,480.00 | 7,600.00 | 7,600.00 | -3.68% | 118,537 |
| Nov 6, 2025 | 7,930.00 | 8,120.00 | 7,810.00 | 7,890.00 | 7,890.00 | 0.13% | 83,285 |
| Nov 5, 2025 | 8,130.00 | 8,130.00 | 7,540.00 | 7,880.00 | 7,880.00 | -3.31% | 205,347 |
| Nov 4, 2025 | 8,450.00 | 8,450.00 | 8,140.00 | 8,150.00 | 8,150.00 | -3.55% | 148,159 |
| Nov 3, 2025 | 8,120.00 | 8,890.00 | 8,060.00 | 8,450.00 | 8,450.00 | 4.06% | 381,297 |
| Oct 31, 2025 | 8,000.00 | 8,340.00 | 7,950.00 | 8,120.00 | 8,120.00 | 1.37% | 133,338 |
| Oct 30, 2025 | 8,250.00 | 8,250.00 | 7,930.00 | 8,010.00 | 8,010.00 | -2.55% | 158,208 |
| Oct 29, 2025 | 8,240.00 | 8,290.00 | 8,140.00 | 8,220.00 | 8,220.00 | -0.12% | 122,072 |
| Oct 28, 2025 | 8,150.00 | 8,310.00 | 8,080.00 | 8,230.00 | 8,230.00 | 0.49% | 128,267 |
| Oct 27, 2025 | 8,420.00 | 8,430.00 | 8,140.00 | 8,190.00 | 8,190.00 | -1.21% | 163,077 |
| Oct 24, 2025 | 8,300.00 | 8,390.00 | 8,230.00 | 8,290.00 | 8,290.00 | 0.48% | 104,939 |
| Oct 23, 2025 | 8,500.00 | 8,530.00 | 8,230.00 | 8,250.00 | 8,250.00 | -3.51% | 142,798 |
| Oct 22, 2025 | 8,620.00 | 8,810.00 | 8,360.00 | 8,550.00 | 8,550.00 | 0.35% | 100,407 |
| Oct 21, 2025 | 8,580.00 | 8,790.00 | 8,400.00 | 8,520.00 | 8,520.00 | -0.93% | 155,692 |
| Oct 20, 2025 | 8,410.00 | 8,650.00 | 8,410.00 | 8,600.00 | 8,600.00 | 2.26% | 132,244 |
| Oct 17, 2025 | 8,740.00 | 8,740.00 | 8,400.00 | 8,410.00 | 8,410.00 | -3.67% | 218,327 |
| Oct 16, 2025 | 8,810.00 | 8,970.00 | 8,720.00 | 8,730.00 | 8,730.00 | -1.80% | 157,460 |
| Oct 15, 2025 | 8,760.00 | 8,950.00 | 8,750.00 | 8,890.00 | 8,890.00 | 2.30% | 161,937 |
| Oct 14, 2025 | 9,050.00 | 9,160.00 | 8,560.00 | 8,690.00 | 8,690.00 | -3.87% | 375,899 |
| Oct 13, 2025 | 9,070.00 | 9,600.00 | 8,940.00 | 9,040.00 | 9,040.00 | 0.44% | 1,109,061 |
| Oct 10, 2025 | 9,070.00 | 9,200.00 | 8,910.00 | 9,000.00 | 9,000.00 | 2.39% | 331,862 |
| Oct 2, 2025 | 8,780.00 | 8,950.00 | 8,650.00 | 8,790.00 | 8,790.00 | 1.27% | 218,332 |