GOODPEOPLE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-23 | 770.00 | 824.00 | 700.00 | 702.00 | 3,510.00 | 320,877 |
| 2026-06-22 | 827.00 | 827.00 | 774.00 | 801.00 | 4,005.00 | 286,785 |
| 2026-06-19 | 891.00 | 895.00 | 810.00 | 831.00 | 4,155.00 | 401,788 |
| 2026-06-18 | 951.00 | 974.00 | 900.00 | 900.00 | 4,500.00 | 502,039 |
| 2026-06-17 | 942.00 | 1,107.00 | 927.00 | 931.00 | 4,655.00 | 1,157,708 |
| 2026-06-16 | 1,000.00 | 1,007.00 | 911.00 | 915.00 | 4,575.00 | 427,913 |
| 2026-06-15 | 900.00 | 1,050.00 | 896.00 | 1,010.00 | 5,050.00 | 1,456,014 |
| 2026-06-12 | 818.00 | 871.00 | 818.00 | 838.00 | 4,190.00 | 104,154 |
| 2026-06-11 | 796.00 | 830.00 | 795.00 | 814.00 | 4,070.00 | 94,803 |
| 2026-06-10 | 827.00 | 855.00 | 790.00 | 818.00 | 4,090.00 | 175,837 |
| 2026-06-09 | 849.00 | 891.00 | 808.00 | 839.00 | 4,195.00 | 214,632 |
| 2026-06-08 | 854.00 | 908.00 | 795.00 | 851.00 | 4,255.00 | 238,675 |
| 2026-06-05 | 851.00 | 958.00 | 851.00 | 937.00 | 4,685.00 | 534,355 |
| 2026-06-04 | 896.00 | 954.00 | 855.00 | 880.00 | 4,400.00 | 345,719 |
| 2026-06-02 | 950.00 | 985.00 | 929.00 | 944.00 | 4,720.00 | 266,509 |
| 2026-06-01 | 1,020.00 | 1,020.00 | 971.00 | 990.00 | 4,950.00 | 374,457 |
| 2026-05-29 | 1,130.00 | 1,135.00 | 1,020.00 | 1,058.00 | 5,290.00 | 233,577 |
| 2026-05-28 | 1,137.00 | 1,139.00 | 1,070.00 | 1,130.00 | 5,650.00 | 147,068 |
| 2026-05-27 | 1,137.00 | 1,158.00 | 1,099.00 | 1,137.00 | 5,685.00 | 239,200 |
| 2026-05-26 | 1,261.00 | 1,284.00 | 1,137.00 | 1,137.00 | 5,685.00 | 386,975 |
| 2026-05-22 | 1,212.00 | 1,290.00 | 1,212.00 | 1,261.00 | 6,305.00 | 203,290 |
| 2026-05-21 | 1,230.00 | 1,282.00 | 1,209.00 | 1,221.00 | 6,105.00 | 186,058 |
| 2026-05-20 | 1,241.00 | 1,269.00 | 1,205.00 | 1,224.00 | 6,120.00 | 143,421 |
| 2026-05-19 | 1,285.00 | 1,310.00 | 1,220.00 | 1,269.00 | 6,345.00 | 166,559 |
| 2026-05-18 | 1,289.00 | 1,325.00 | 1,251.00 | 1,285.00 | 6,425.00 | 226,702 |
| 2026-05-15 | 1,465.00 | 1,469.00 | 1,307.00 | 1,328.00 | 6,640.00 | 437,643 |
| 2026-05-14 | 1,488.00 | 1,493.00 | 1,432.00 | 1,470.00 | 7,350.00 | 299,235 |
| 2026-05-13 | 1,465.00 | 1,544.00 | 1,443.00 | 1,509.00 | 7,545.00 | 218,032 |
| 2026-05-12 | 1,535.00 | 1,535.00 | 1,401.00 | 1,473.00 | 7,365.00 | 425,792 |
| 2026-05-11 | 1,705.00 | 1,706.00 | 1,530.00 | 1,535.00 | 7,675.00 | 525,155 |
| 2026-05-08 | 1,741.00 | 1,770.00 | 1,700.00 | 1,733.00 | 8,665.00 | 178,646 |
| 2026-05-07 | 1,707.00 | 1,811.00 | 1,707.00 | 1,760.00 | 8,800.00 | 330,481 |
| 2026-05-06 | 1,760.00 | 1,764.00 | 1,677.00 | 1,706.00 | 8,530.00 | 298,912 |
| 2026-05-04 | 1,671.00 | 1,777.00 | 1,671.00 | 1,740.00 | 8,700.00 | 562,264 |
| 2026-04-30 | 1,667.00 | 1,675.00 | 1,621.00 | 1,627.00 | 8,135.00 | 150,797 |
| 2026-04-29 | 1,648.00 | 1,690.00 | 1,648.00 | 1,675.00 | 8,375.00 | 90,505 |
| 2026-04-28 | 1,678.00 | 1,678.00 | 1,630.00 | 1,660.00 | 8,300.00 | 166,166 |
| 2026-04-27 | 1,679.00 | 1,706.00 | 1,667.00 | 1,678.00 | 8,390.00 | 194,395 |
| 2026-04-24 | 1,702.00 | 1,710.00 | 1,680.00 | 1,689.00 | 8,445.00 | 105,051 |
| 2026-04-23 | 1,749.00 | 1,749.00 | 1,670.00 | 1,708.00 | 8,540.00 | 178,920 |
| 2026-04-22 | 1,789.00 | 1,789.00 | 1,710.00 | 1,737.00 | 8,685.00 | 245,487 |
← NewerPage 2 of 2 · 101 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.