Skip to main content
Green Chemical Co., Ltd. (KRX:083420)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,390.00
+110.00 (1.75%)
At close: Apr 29, 2026

Green Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266,300.006,400.006,230.006,380.006,380.001.59%97,002
Apr 28, 20266,260.006,300.006,200.006,280.006,280.000.32%83,242
Apr 27, 20266,340.006,350.006,210.006,260.006,260.000.48%84,658
Apr 24, 20266,200.006,270.006,140.006,230.006,230.000.48%71,175
Apr 23, 20266,170.006,390.006,090.006,200.006,200.000.81%120,747
Apr 22, 20266,190.006,200.006,020.006,150.006,150.000.99%73,656
Apr 21, 20266,060.006,160.006,030.006,090.006,090.000.66%72,092
Apr 20, 20266,170.006,210.006,040.006,050.006,050.00-0.98%74,413
Apr 17, 20266,090.006,140.006,030.006,110.006,110.000.49%85,658
Apr 16, 20266,090.006,110.006,000.006,080.006,080.001.16%59,092
Apr 15, 20266,080.006,080.005,930.006,010.006,010.000.17%76,118
Apr 14, 20265,970.006,040.005,920.006,000.006,000.000.67%101,881
Apr 13, 20265,880.006,000.005,800.005,960.005,960.001.36%67,367
Apr 10, 20265,870.005,920.005,770.005,880.005,880.001.55%69,301
Apr 9, 20265,830.005,850.005,760.005,790.005,790.00-0.69%34,415
Apr 8, 20265,860.005,870.005,750.005,830.005,830.001.22%79,031
Apr 7, 20265,830.005,870.005,700.005,760.005,760.00-1.20%66,486
Apr 6, 20265,900.005,900.005,760.005,830.005,830.00-1.19%73,846
Apr 3, 20265,720.005,900.005,680.005,900.005,900.004.98%158,319
Apr 2, 20265,850.005,870.005,600.005,620.005,620.00-3.93%180,352
Apr 1, 20265,820.005,980.005,750.005,850.005,850.002.27%183,305
Mar 31, 20265,970.006,280.005,720.005,720.005,720.00-4.19%552,393
Mar 30, 20265,740.006,630.005,570.005,970.005,970.004.01%3,252,229
Mar 27, 20265,940.006,010.005,670.005,740.005,740.00-2.55%277,226
Mar 26, 20265,730.006,400.005,680.005,890.005,890.003.33%747,053
Mar 25, 20265,610.005,730.005,600.005,700.005,700.001.79%35,829
Mar 24, 20265,500.005,640.005,430.005,600.005,600.003.13%28,481
Mar 23, 20265,580.005,640.005,410.005,430.005,430.00-4.40%44,320
Mar 20, 20265,720.005,720.005,580.005,680.005,680.001.61%40,353
Mar 19, 20265,690.005,700.005,540.005,590.005,590.00-1.76%39,921
Mar 18, 20265,660.005,740.005,640.005,690.005,690.001.25%33,174
Mar 17, 20265,610.005,700.005,510.005,620.005,620.000.36%109,020
Mar 16, 20265,640.005,660.005,550.005,600.005,600.00-0.71%45,042
Mar 13, 20265,630.005,690.005,540.005,640.005,640.000.18%24,441
Mar 12, 20265,490.005,670.005,470.005,630.005,630.001.62%35,365
Mar 11, 20265,490.005,700.005,400.005,540.005,540.001.47%47,365
Mar 10, 20265,400.005,540.005,400.005,460.005,460.002.63%49,063
Mar 9, 20265,310.005,430.005,200.005,320.005,320.00-4.14%70,847
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