Green Chemical Co., Ltd. (KRX:083420)
South Korea
· Delayed Price · Currency is KRW 6,830.00
+10.00 (0.15%)
At close: Dec 5, 2025
Green Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,910.00 | 6,910.00 | 6,740.00 | 6,800.00 | - | -0.29% | 32,364 |
| Dec 4, 2025 | 6,930.00 | 6,930.00 | 6,820.00 | 6,820.00 | 6,820.00 | -1.45% | 19,944 |
| Dec 3, 2025 | 6,900.00 | 6,950.00 | 6,810.00 | 6,920.00 | 6,920.00 | 0.87% | 20,018 |
| Dec 2, 2025 | 6,770.00 | 6,870.00 | 6,770.00 | 6,860.00 | 6,860.00 | 0.29% | 22,924 |
| Dec 1, 2025 | 6,770.00 | 6,910.00 | 6,770.00 | 6,840.00 | 6,840.00 | 0.29% | 29,888 |
| Nov 28, 2025 | 6,610.00 | 6,840.00 | 6,610.00 | 6,820.00 | 6,820.00 | 3.02% | 40,118 |
| Nov 27, 2025 | 6,650.00 | 6,710.00 | 6,570.00 | 6,620.00 | 6,620.00 | -0.15% | 19,864 |
| Nov 26, 2025 | 6,440.00 | 6,690.00 | 6,440.00 | 6,630.00 | 6,630.00 | 2.31% | 33,588 |
| Nov 25, 2025 | 6,420.00 | 6,680.00 | 6,400.00 | 6,480.00 | 6,480.00 | -0.15% | 29,373 |
| Nov 24, 2025 | 6,560.00 | 6,610.00 | 6,450.00 | 6,490.00 | 6,490.00 | -0.92% | 30,162 |
| Nov 21, 2025 | 6,640.00 | 6,660.00 | 6,520.00 | 6,550.00 | 6,550.00 | -2.96% | 44,561 |
| Nov 20, 2025 | 6,600.00 | 6,830.00 | 6,600.00 | 6,750.00 | 6,750.00 | 2.43% | 34,548 |
| Nov 19, 2025 | 6,630.00 | 6,750.00 | 6,480.00 | 6,590.00 | 6,590.00 | -0.45% | 41,729 |
| Nov 18, 2025 | 6,710.00 | 6,820.00 | 6,580.00 | 6,620.00 | 6,620.00 | -2.93% | 50,559 |
| Nov 17, 2025 | 7,170.00 | 7,170.00 | 6,710.00 | 6,820.00 | 6,820.00 | -1.16% | 50,455 |
| Nov 14, 2025 | 6,750.00 | 7,070.00 | 6,750.00 | 6,900.00 | 6,900.00 | -0.58% | 78,478 |
| Nov 13, 2025 | 6,960.00 | 7,090.00 | 6,870.00 | 6,940.00 | 6,940.00 | -0.43% | 46,344 |
| Nov 12, 2025 | 6,790.00 | 7,050.00 | 6,730.00 | 6,970.00 | 6,970.00 | 2.50% | 94,709 |
| Nov 11, 2025 | 6,720.00 | 7,180.00 | 6,720.00 | 6,800.00 | 6,800.00 | 1.34% | 263,548 |
| Nov 10, 2025 | 7,000.00 | 7,260.00 | 6,660.00 | 6,710.00 | 6,710.00 | 3.55% | 699,836 |
| Nov 7, 2025 | 6,550.00 | 6,650.00 | 6,420.00 | 6,480.00 | 6,480.00 | -2.85% | 61,583 |
| Nov 6, 2025 | 6,470.00 | 6,830.00 | 6,470.00 | 6,670.00 | 6,670.00 | 3.25% | 64,031 |
| Nov 5, 2025 | 6,610.00 | 6,680.00 | 6,310.00 | 6,460.00 | 6,460.00 | -3.29% | 106,575 |
| Nov 4, 2025 | 6,700.00 | 6,800.00 | 6,640.00 | 6,680.00 | 6,680.00 | -0.30% | 37,222 |
| Nov 3, 2025 | 6,710.00 | 6,840.00 | 6,690.00 | 6,700.00 | 6,700.00 | -0.59% | 58,979 |
| Oct 31, 2025 | 6,630.00 | 6,890.00 | 6,630.00 | 6,740.00 | 6,740.00 | 1.05% | 47,837 |
| Oct 30, 2025 | 6,910.00 | 6,940.00 | 6,630.00 | 6,670.00 | 6,670.00 | -3.19% | 131,339 |
| Oct 29, 2025 | 7,090.00 | 7,090.00 | 6,860.00 | 6,890.00 | 6,890.00 | -2.82% | 106,311 |
| Oct 28, 2025 | 7,160.00 | 7,160.00 | 7,020.00 | 7,090.00 | 7,090.00 | -0.98% | 41,874 |
| Oct 27, 2025 | 7,110.00 | 7,180.00 | 7,070.00 | 7,160.00 | 7,160.00 | 0.70% | 58,355 |
| Oct 24, 2025 | 6,960.00 | 7,120.00 | 6,910.00 | 7,110.00 | 7,110.00 | 2.30% | 66,044 |
| Oct 23, 2025 | 7,080.00 | 7,170.00 | 6,930.00 | 6,950.00 | 6,950.00 | -1.56% | 40,853 |
| Oct 22, 2025 | 6,930.00 | 7,080.00 | 6,850.00 | 7,060.00 | 7,060.00 | 2.02% | 47,070 |
| Oct 21, 2025 | 7,030.00 | 7,110.00 | 6,850.00 | 6,920.00 | 6,920.00 | -1.84% | 103,977 |
| Oct 20, 2025 | 7,070.00 | 7,150.00 | 6,920.00 | 7,050.00 | 7,050.00 | -0.28% | 62,251 |
| Oct 17, 2025 | 7,070.00 | 7,230.00 | 7,050.00 | 7,070.00 | 7,070.00 | -1.12% | 49,651 |
| Oct 16, 2025 | 7,170.00 | 7,240.00 | 7,110.00 | 7,150.00 | 7,150.00 | -0.28% | 36,807 |
| Oct 15, 2025 | 6,980.00 | 7,170.00 | 6,870.00 | 7,170.00 | 7,170.00 | 2.87% | 57,159 |
| Oct 14, 2025 | 6,840.00 | 7,100.00 | 6,840.00 | 6,970.00 | 6,970.00 | 1.46% | 103,758 |
| Oct 13, 2025 | 6,780.00 | 6,970.00 | 6,720.00 | 6,870.00 | 6,870.00 | -0.43% | 63,519 |
| Oct 10, 2025 | 6,850.00 | 7,030.00 | 6,800.00 | 6,900.00 | 6,900.00 | -0.14% | 157,679 |
| Oct 2, 2025 | 6,930.00 | 7,080.00 | 6,870.00 | 6,910.00 | 6,910.00 | -0.14% | 53,930 |
| Oct 1, 2025 | 6,990.00 | 7,080.00 | 6,900.00 | 6,920.00 | 6,920.00 | -1.00% | 68,374 |
| Sep 30, 2025 | 7,110.00 | 7,200.00 | 6,930.00 | 6,990.00 | 6,990.00 | -1.83% | 51,358 |
| Sep 29, 2025 | 7,150.00 | 7,290.00 | 7,110.00 | 7,120.00 | 7,120.00 | -1.66% | 30,611 |
| Sep 26, 2025 | 7,380.00 | 7,400.00 | 7,120.00 | 7,240.00 | 7,240.00 | -2.03% | 43,932 |
| Sep 25, 2025 | 7,410.00 | 7,490.00 | 7,380.00 | 7,390.00 | 7,390.00 | -0.40% | 27,863 |
| Sep 24, 2025 | 7,470.00 | 7,540.00 | 7,370.00 | 7,420.00 | 7,420.00 | -1.07% | 38,290 |
| Sep 23, 2025 | 7,440.00 | 7,530.00 | 7,390.00 | 7,500.00 | 7,500.00 | - | 39,980 |
| Sep 22, 2025 | 7,610.00 | 7,610.00 | 7,490.00 | 7,500.00 | 7,500.00 | -1.45% | 37,240 |
| Sep 19, 2025 | 7,570.00 | 7,650.00 | 7,500.00 | 7,610.00 | 7,610.00 | -0.26% | 47,566 |
| Sep 18, 2025 | 7,560.00 | 7,630.00 | 7,510.00 | 7,630.00 | 7,630.00 | 1.60% | 30,194 |
| Sep 17, 2025 | 7,620.00 | 7,620.00 | 7,480.00 | 7,510.00 | 7,510.00 | -1.83% | 32,526 |
| Sep 16, 2025 | 7,720.00 | 7,770.00 | 7,590.00 | 7,650.00 | 7,650.00 | - | 70,943 |
| Sep 15, 2025 | 7,670.00 | 7,770.00 | 7,580.00 | 7,650.00 | 7,650.00 | -0.39% | 47,711 |
| Sep 12, 2025 | 7,690.00 | 7,780.00 | 7,440.00 | 7,680.00 | 7,680.00 | -0.39% | 57,867 |
| Sep 11, 2025 | 7,540.00 | 7,720.00 | 7,540.00 | 7,710.00 | 7,710.00 | 1.58% | 70,648 |
| Sep 10, 2025 | 7,510.00 | 7,620.00 | 7,500.00 | 7,590.00 | 7,590.00 | 0.26% | 47,640 |
| Sep 9, 2025 | 7,410.00 | 7,590.00 | 7,400.00 | 7,570.00 | 7,570.00 | 1.88% | 49,365 |
| Sep 8, 2025 | 7,320.00 | 7,460.00 | 7,320.00 | 7,430.00 | 7,430.00 | 1.64% | 35,241 |
| Sep 5, 2025 | 7,300.00 | 7,330.00 | 7,250.00 | 7,310.00 | 7,310.00 | -0.14% | 16,964 |
| Sep 4, 2025 | 7,110.00 | 7,360.00 | 7,110.00 | 7,320.00 | 7,320.00 | 2.95% | 43,888 |
| Sep 3, 2025 | 7,010.00 | 7,140.00 | 7,010.00 | 7,110.00 | 7,110.00 | 0.42% | 23,548 |
| Sep 2, 2025 | 7,010.00 | 7,130.00 | 6,970.00 | 7,080.00 | 7,080.00 | 0.85% | 41,189 |
| Sep 1, 2025 | 7,150.00 | 7,160.00 | 6,980.00 | 7,020.00 | 7,020.00 | -1.82% | 81,521 |
| Aug 29, 2025 | 7,290.00 | 7,340.00 | 7,130.00 | 7,150.00 | 7,150.00 | -0.69% | 18,177 |
| Aug 28, 2025 | 7,180.00 | 7,280.00 | 7,100.00 | 7,200.00 | 7,200.00 | -0.41% | 31,230 |
| Aug 27, 2025 | 7,330.00 | 7,420.00 | 7,030.00 | 7,230.00 | 7,230.00 | -1.36% | 22,499 |
| Aug 26, 2025 | 7,410.00 | 7,480.00 | 7,320.00 | 7,330.00 | 7,330.00 | 0.14% | 17,185 |
| Aug 25, 2025 | 7,260.00 | 7,390.00 | 7,260.00 | 7,320.00 | 7,320.00 | 1.95% | 23,862 |
| Aug 22, 2025 | 7,090.00 | 7,310.00 | 7,090.00 | 7,180.00 | 7,180.00 | -0.28% | 32,229 |
| Aug 21, 2025 | 7,210.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.10% | 28,890 |
| Aug 20, 2025 | 7,390.00 | 7,520.00 | 7,000.00 | 7,280.00 | 7,280.00 | -3.32% | 52,227 |
| Aug 19, 2025 | 7,650.00 | 7,680.00 | 7,515.00 | 7,530.00 | 7,530.00 | -2.08% | 29,087 |
| Aug 18, 2025 | 7,730.00 | 7,800.00 | 7,670.00 | 7,690.00 | 7,690.00 | -1.03% | 16,056 |
| Aug 14, 2025 | 7,760.00 | 7,820.00 | 7,720.00 | 7,770.00 | 7,770.00 | 0.39% | 63,056 |
| Aug 13, 2025 | 7,760.00 | 7,870.00 | 7,700.00 | 7,740.00 | 7,740.00 | - | 57,501 |
| Aug 12, 2025 | 7,610.00 | 8,130.00 | 7,610.00 | 7,740.00 | 7,740.00 | 0.52% | 330,224 |
| Aug 11, 2025 | 7,640.00 | 7,730.00 | 7,570.00 | 7,700.00 | 7,700.00 | 0.92% | 29,185 |
| Aug 8, 2025 | 7,590.00 | 7,780.00 | 7,590.00 | 7,630.00 | 7,630.00 | 0.26% | 33,697 |
| Aug 7, 2025 | 7,620.00 | 7,840.00 | 7,560.00 | 7,610.00 | 7,610.00 | 0.40% | 60,097 |
| Aug 6, 2025 | 7,570.00 | 7,820.00 | 7,510.00 | 7,580.00 | 7,580.00 | 0.40% | 64,814 |
| Aug 5, 2025 | 7,530.00 | 7,730.00 | 7,430.00 | 7,550.00 | 7,550.00 | 0.53% | 33,289 |
| Aug 4, 2025 | 7,300.00 | 7,540.00 | 7,300.00 | 7,510.00 | 7,510.00 | 0.81% | 38,687 |
| Aug 1, 2025 | 7,720.00 | 7,750.00 | 7,200.00 | 7,450.00 | 7,450.00 | -4.36% | 88,120 |
| Jul 31, 2025 | 7,810.00 | 7,910.00 | 7,710.00 | 7,790.00 | 7,790.00 | -0.51% | 41,044 |
| Jul 30, 2025 | 7,770.00 | 7,910.00 | 7,770.00 | 7,830.00 | 7,830.00 | 0.77% | 32,792 |
| Jul 29, 2025 | 7,780.00 | 7,910.00 | 7,700.00 | 7,770.00 | 7,770.00 | -0.38% | 55,988 |
| Jul 28, 2025 | 7,880.00 | 7,930.00 | 7,550.00 | 7,800.00 | 7,720.00 | -0.89% | 62,621 |
| Jul 25, 2025 | 7,910.00 | 7,950.00 | 7,850.00 | 7,870.00 | 7,789.28 | -0.51% | 40,912 |
| Jul 24, 2025 | 7,950.00 | 8,020.00 | 7,880.00 | 7,910.00 | 7,828.87 | -0.63% | 40,177 |
| Jul 23, 2025 | 8,030.00 | 8,070.00 | 7,880.00 | 7,960.00 | 7,878.36 | -0.75% | 62,540 |
| Jul 22, 2025 | 8,270.00 | 8,270.00 | 7,960.00 | 8,020.00 | 7,937.74 | 0.25% | 119,037 |
| Jul 21, 2025 | 7,940.00 | 8,080.00 | 7,940.00 | 8,000.00 | 7,917.95 | 0.38% | 69,053 |
| Jul 18, 2025 | 7,950.00 | 7,980.00 | 7,870.00 | 7,970.00 | 7,888.26 | -0.25% | 52,988 |
| Jul 17, 2025 | 8,000.00 | 8,060.00 | 7,850.00 | 7,990.00 | 7,908.05 | 1.65% | 83,838 |
| Jul 16, 2025 | 7,920.00 | 7,950.00 | 7,800.00 | 7,860.00 | 7,779.38 | -1.50% | 106,422 |
| Jul 15, 2025 | 7,960.00 | 8,080.00 | 7,840.00 | 7,980.00 | 7,898.15 | -0.87% | 210,811 |
| Jul 14, 2025 | 8,220.00 | 8,300.00 | 8,010.00 | 8,050.00 | 7,967.44 | -1.71% | 263,535 |
| Jul 11, 2025 | 8,970.00 | 9,230.00 | 8,170.00 | 8,190.00 | 8,106.00 | 3.41% | 1,909,581 |