Green Resource Co., Ltd. (KOSDAQ:402490)
South Korea
· Delayed Price · Currency is KRW 22,750
-1,300 (-5.41%)
At close: Apr 28, 2026
Green Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 21,850.00 | 22,800.00 | 20,400.00 | 22,350.00 | 22,350.00 | -1.76% | 1,259,355 |
| Apr 28, 2026 | 24,050.00 | 24,100.00 | 22,550.00 | 22,750.00 | 22,750.00 | -5.41% | 818,407 |
| Apr 27, 2026 | 23,200.00 | 24,350.00 | 22,700.00 | 24,050.00 | 24,050.00 | 6.18% | 1,189,199 |
| Apr 24, 2026 | 22,000.00 | 22,850.00 | 21,550.00 | 22,650.00 | 22,650.00 | 4.86% | 880,772 |
| Apr 23, 2026 | 22,750.00 | 23,650.00 | 21,350.00 | 21,600.00 | 21,600.00 | -6.29% | 1,430,509 |
| Apr 22, 2026 | 24,100.00 | 24,100.00 | 21,850.00 | 23,050.00 | 23,050.00 | -4.36% | 1,701,943 |
| Apr 21, 2026 | 22,150.00 | 24,850.00 | 21,900.00 | 24,100.00 | 24,100.00 | 12.35% | 3,506,111 |
| Apr 20, 2026 | 20,350.00 | 21,800.00 | 20,000.00 | 21,450.00 | 21,450.00 | 4.63% | 1,462,414 |
| Apr 17, 2026 | 20,900.00 | 21,400.00 | 19,500.00 | 20,500.00 | 20,500.00 | -1.68% | 1,233,223 |
| Apr 16, 2026 | 21,650.00 | 21,700.00 | 20,100.00 | 20,850.00 | 20,850.00 | -1.65% | 2,166,251 |
| Apr 15, 2026 | 18,060.00 | 22,300.00 | 17,850.00 | 21,200.00 | 21,200.00 | 22.54% | 8,729,734 |
| Apr 14, 2026 | 15,280.00 | 17,620.00 | 15,140.00 | 17,300.00 | 17,300.00 | 15.03% | 5,973,370 |
| Apr 13, 2026 | 14,880.00 | 15,780.00 | 14,670.00 | 15,040.00 | 15,040.00 | -1.64% | 774,919 |
| Apr 10, 2026 | 15,720.00 | 16,040.00 | 15,230.00 | 15,290.00 | 15,290.00 | -0.78% | 783,589 |
| Apr 9, 2026 | 15,590.00 | 16,210.00 | 15,000.00 | 15,410.00 | 15,410.00 | -1.15% | 1,014,191 |
| Apr 8, 2026 | 15,910.00 | 16,640.00 | 15,170.00 | 15,590.00 | 15,590.00 | 5.34% | 2,698,665 |
| Apr 7, 2026 | 15,580.00 | 15,760.00 | 14,460.00 | 14,800.00 | 14,800.00 | -0.67% | 1,371,068 |
| Apr 6, 2026 | 14,320.00 | 15,840.00 | 14,190.00 | 14,900.00 | 14,900.00 | 13.22% | 4,621,529 |
| Apr 3, 2026 | 14,000.00 | 14,120.00 | 13,110.00 | 13,160.00 | 13,160.00 | -3.38% | 555,738 |
| Apr 2, 2026 | 14,900.00 | 14,930.00 | 13,050.00 | 13,620.00 | 13,620.00 | -7.35% | 801,190 |
| Apr 1, 2026 | 14,490.00 | 15,400.00 | 14,100.00 | 14,700.00 | 14,700.00 | 6.44% | 1,186,582 |
| Mar 31, 2026 | 15,610.00 | 15,740.00 | 13,300.00 | 13,810.00 | 13,810.00 | -12.15% | 1,373,023 |
| Mar 30, 2026 | 15,100.00 | 16,280.00 | 15,000.00 | 15,720.00 | 15,720.00 | 2.01% | 2,836,740 |
| Mar 27, 2026 | 14,460.00 | 15,870.00 | 13,990.00 | 15,410.00 | 15,410.00 | 16.21% | 4,581,618 |
| Mar 26, 2026 | 14,050.00 | 14,060.00 | 12,790.00 | 13,260.00 | 13,260.00 | -5.62% | 930,758 |
| Mar 25, 2026 | 13,390.00 | 14,550.00 | 12,940.00 | 14,050.00 | 14,050.00 | 7.25% | 1,111,957 |
| Mar 24, 2026 | 14,940.00 | 14,980.00 | 12,890.00 | 13,100.00 | 13,100.00 | -8.77% | 1,328,517 |
| Mar 23, 2026 | 14,250.00 | 15,100.00 | 14,170.00 | 14,360.00 | 14,360.00 | -3.62% | 811,937 |
| Mar 20, 2026 | 15,490.00 | 15,600.00 | 14,480.00 | 14,900.00 | 14,900.00 | -3.81% | 1,251,073 |
| Mar 19, 2026 | 15,300.00 | 16,750.00 | 15,190.00 | 15,490.00 | 15,490.00 | -1.78% | 1,831,807 |
| Mar 18, 2026 | 14,490.00 | 16,430.00 | 14,450.00 | 15,770.00 | 15,770.00 | 10.36% | 5,059,863 |
| Mar 17, 2026 | 14,890.00 | 15,800.00 | 14,200.00 | 14,290.00 | 14,290.00 | 2.44% | 2,952,057 |
| Mar 16, 2026 | 13,280.00 | 13,950.00 | 12,800.00 | 13,950.00 | 13,950.00 | 5.84% | 1,980,328 |
| Mar 13, 2026 | 12,350.00 | 13,800.00 | 12,020.00 | 13,180.00 | 13,180.00 | 4.03% | 2,373,852 |
| Mar 12, 2026 | 13,010.00 | 13,170.00 | 12,260.00 | 12,670.00 | 12,670.00 | -2.31% | 1,205,932 |
| Mar 11, 2026 | 13,180.00 | 13,480.00 | 12,400.00 | 12,970.00 | 12,970.00 | 2.77% | 3,779,741 |
| Mar 10, 2026 | 10,850.00 | 12,770.00 | 10,460.00 | 12,620.00 | 12,620.00 | 22.05% | 5,649,523 |
| Mar 9, 2026 | 11,260.00 | 11,570.00 | 9,910.00 | 10,340.00 | 10,340.00 | -12.82% | 1,157,894 |
| 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 |