Skip to main content
Green Chemical Co., Ltd. (KRX:083420)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,550.00
+50.00 (0.91%)
At close: Mar 6, 2026

Green Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,500.005,600.005,300.005,550.005,550.000.91%63,420
Mar 5, 20265,230.005,750.005,230.005,500.005,500.007.84%68,831
Mar 4, 20265,720.005,750.005,090.005,100.005,100.00-14.14%204,093
Mar 3, 20265,920.006,250.005,920.005,940.005,780.00-1.49%119,117
Feb 27, 20266,160.006,160.006,020.006,030.005,867.58-2.27%72,277
Feb 26, 20266,310.006,350.006,150.006,170.006,003.80-1.12%90,520
Feb 25, 20266,260.006,410.006,220.006,240.006,071.92-0.32%74,873
Feb 24, 20266,170.006,350.006,150.006,260.006,091.380.64%54,999
Feb 23, 20266,280.006,290.006,170.006,220.006,052.46-0.48%66,939
Feb 20, 20266,210.006,310.006,200.006,250.006,081.65-0.16%48,359
Feb 19, 20266,300.006,300.006,140.006,260.006,091.380.16%46,059
Feb 13, 20266,220.006,300.006,150.006,250.006,081.65-0.32%31,749
Feb 12, 20266,310.006,340.006,230.006,270.006,101.11-0.63%37,315
Feb 11, 20266,330.006,350.006,220.006,310.006,140.030.48%30,120
Feb 10, 20266,240.006,330.006,180.006,280.006,110.840.80%52,493
Feb 9, 20266,110.006,290.006,110.006,230.006,062.192.81%66,757
Feb 6, 20266,020.006,140.005,870.006,060.005,896.77-1.78%61,437
Feb 5, 20266,250.006,650.006,150.006,170.006,003.80-0.64%277,809
Feb 4, 20266,170.006,230.006,060.006,210.006,042.732.31%98,759
Feb 3, 20265,970.006,080.005,910.006,070.005,906.502.71%55,520
Feb 2, 20266,120.006,160.005,890.005,910.005,750.81-3.75%96,530
Jan 30, 20266,290.006,300.006,120.006,140.005,974.61-2.38%56,624
Jan 29, 20266,290.006,310.006,100.006,290.006,120.570.16%57,195
Jan 28, 20266,310.006,310.006,180.006,280.006,110.840.80%63,302
Jan 27, 20266,320.006,320.006,190.006,230.006,062.19-1.42%47,588
Jan 26, 20266,150.006,380.006,140.006,320.006,149.762.76%75,316
Jan 23, 20266,090.006,190.006,030.006,150.005,984.341.82%86,307
Jan 22, 20265,850.006,070.005,850.006,040.005,877.313.42%72,712
Jan 21, 20266,010.006,030.005,750.005,840.005,682.69-2.18%58,717
Jan 20, 20265,800.006,030.005,700.005,970.005,809.192.93%139,032
Jan 19, 20265,780.005,840.005,710.005,800.005,643.770.35%78,780
Jan 16, 20265,910.005,970.005,760.005,780.005,624.31-2.20%92,632
Jan 15, 20265,940.006,200.005,800.005,910.005,750.81-1.34%127,677
Jan 14, 20266,010.006,080.005,930.005,990.005,828.65-0.33%38,336
Jan 13, 20265,990.006,050.005,910.006,010.005,848.11-0.17%44,833
Jan 12, 20265,980.006,040.005,900.006,020.005,857.850.50%65,903
Jan 9, 20265,970.006,050.005,940.005,990.005,828.65-0.33%40,584
Jan 8, 20266,100.006,110.005,960.006,010.005,848.11-1.48%63,920
Jan 7, 20266,300.006,300.006,020.006,100.005,935.69-3.17%112,394
Jan 6, 20266,430.006,430.006,250.006,300.006,130.30-0.32%63,457
Jan 5, 20266,450.006,510.006,260.006,320.006,149.76-1.56%82,750
Jan 2, 20266,510.006,580.006,410.006,420.006,247.07-2.13%61,212
Dec 30, 20256,690.006,690.006,510.006,560.006,383.300.15%20,200
Dec 29, 20256,540.006,740.006,540.006,550.006,373.57-0.91%30,267
Dec 26, 20256,650.006,780.006,570.006,610.006,431.95-0.60%36,848
Dec 24, 20256,750.006,760.006,630.006,650.006,470.88-1.48%31,273
Dec 23, 20256,760.006,880.006,690.006,750.006,568.18-0.74%37,937
Dec 22, 20256,890.006,890.006,760.006,800.006,616.84-0.44%20,499
Dec 19, 20256,770.006,830.006,660.006,830.006,646.032.25%15,363
Dec 18, 20256,800.006,800.006,670.006,680.006,500.07-2.48%31,808
Dec 17, 20256,810.006,880.006,750.006,850.006,665.490.59%35,656
Dec 16, 20257,100.007,100.006,810.006,810.006,626.57-3.13%73,708
Dec 15, 20256,900.007,050.006,850.007,030.006,840.641.74%64,334
Dec 12, 20256,860.006,950.006,820.006,910.006,723.870.44%34,213
Dec 11, 20256,960.006,960.006,820.006,880.006,694.68-0.29%28,192
Dec 10, 20256,880.006,950.006,850.006,900.006,714.140.44%35,576
Dec 9, 20256,840.006,900.006,830.006,870.006,684.95-0.29%28,475
Dec 8, 20256,830.006,900.006,760.006,890.006,704.410.88%33,002
Dec 5, 20256,910.006,910.006,740.006,830.006,646.030.15%36,390
Dec 4, 20256,930.006,930.006,820.006,820.006,636.30-1.45%19,949
Dec 3, 20256,900.006,950.006,810.006,920.006,733.600.87%20,058
Dec 2, 20256,770.006,870.006,770.006,860.006,675.220.29%23,160
Dec 1, 20256,770.006,910.006,770.006,840.006,655.760.29%29,893
Nov 28, 20256,610.006,840.006,610.006,820.006,636.303.02%40,118
Nov 27, 20256,650.006,710.006,570.006,620.006,441.68-0.15%19,864
Nov 26, 20256,440.006,690.006,440.006,630.006,451.412.31%33,695
Nov 25, 20256,420.006,680.006,400.006,480.006,305.45-0.15%29,570
Nov 24, 20256,560.006,610.006,450.006,490.006,315.19-0.92%30,673
Nov 21, 20256,640.006,660.006,520.006,550.006,373.57-2.96%44,610
Nov 20, 20256,600.006,830.006,600.006,750.006,568.182.43%34,548
Nov 19, 20256,630.006,750.006,480.006,590.006,412.49-0.45%41,729
Nov 18, 20256,710.006,820.006,580.006,620.006,441.68-2.93%50,559
Nov 17, 20257,170.007,170.006,710.006,820.006,636.30-1.16%50,455
Nov 14, 20256,750.007,070.006,750.006,900.006,714.14-0.58%78,478
Nov 13, 20256,960.007,090.006,870.006,940.006,753.06-0.43%46,344
Nov 12, 20256,790.007,050.006,730.006,970.006,782.262.50%94,709
Nov 11, 20256,720.007,180.006,720.006,800.006,616.841.34%263,548
Nov 10, 20257,000.007,260.006,660.006,710.006,529.263.55%699,836
Nov 7, 20256,550.006,650.006,420.006,480.006,305.45-2.85%61,583
Nov 6, 20256,470.006,830.006,470.006,670.006,490.343.25%64,031
Nov 5, 20256,610.006,680.006,310.006,460.006,285.99-3.29%106,575
Nov 4, 20256,700.006,800.006,640.006,680.006,500.07-0.30%37,222
Nov 3, 20256,710.006,840.006,690.006,700.006,519.53-0.59%58,979
Oct 31, 20256,630.006,890.006,630.006,740.006,558.451.05%47,837
Oct 30, 20256,910.006,940.006,630.006,670.006,490.34-3.19%131,339
Oct 29, 20257,090.007,090.006,860.006,890.006,704.41-2.82%106,311
Oct 28, 20257,160.007,160.007,020.007,090.006,899.02-0.98%41,874
Oct 27, 20257,110.007,180.007,070.007,160.006,967.140.70%58,355
Oct 24, 20256,960.007,120.006,910.007,110.006,918.482.30%66,044
Oct 23, 20257,080.007,170.006,930.006,950.006,762.79-1.56%40,853
Oct 22, 20256,930.007,080.006,850.007,060.006,869.832.02%47,070
Oct 21, 20257,030.007,110.006,850.006,920.006,733.60-1.84%103,977
Oct 20, 20257,070.007,150.006,920.007,050.006,860.10-0.28%62,251
Oct 17, 20257,070.007,230.007,050.007,070.006,879.56-1.12%49,651
Oct 16, 20257,170.007,240.007,110.007,150.006,957.41-0.28%36,807
Oct 15, 20256,980.007,170.006,870.007,170.006,976.872.87%57,159
Oct 14, 20256,840.007,100.006,840.006,970.006,782.261.46%103,758
Oct 13, 20256,780.006,970.006,720.006,870.006,684.95-0.43%63,519
Oct 10, 20256,850.007,030.006,800.006,900.006,714.14-0.14%157,679
Oct 2, 20256,930.007,080.006,870.006,910.006,723.87-0.14%53,930