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 |
| 2026-04-21 | 1,770.00 | 1,814.00 | 1,762.00 | 1,808.00 | 9,040.00 | 204,002 |
| 2026-04-20 | 1,807.00 | 1,816.00 | 1,761.00 | 1,767.00 | 8,835.00 | 277,064 |
| 2026-04-17 | 1,808.00 | 1,831.00 | 1,763.00 | 1,826.00 | 9,130.00 | 252,861 |
| 2026-04-16 | 1,749.00 | 1,813.00 | 1,738.00 | 1,808.00 | 9,040.00 | 353,765 |
| 2026-04-15 | 1,742.00 | 1,748.00 | 1,702.00 | 1,735.00 | 8,675.00 | 279,931 |
| 2026-04-14 | 1,720.00 | 1,749.00 | 1,702.00 | 1,720.00 | 8,600.00 | 208,652 |
| 2026-04-13 | 1,705.00 | 1,724.00 | 1,698.00 | 1,698.00 | 8,490.00 | 290,799 |
| 2026-04-10 | 1,761.00 | 1,849.00 | 1,755.00 | 1,782.00 | 8,910.00 | 529,787 |
| 2026-04-09 | 1,810.00 | 1,810.00 | 1,726.00 | 1,761.00 | 8,805.00 | 791,779 |
| 2026-04-08 | 1,718.00 | 1,731.00 | 1,694.00 | 1,721.00 | 8,605.00 | 513,999 |
| 2026-04-07 | 1,665.00 | 1,780.00 | 1,611.00 | 1,643.00 | 8,215.00 | 1,040,124 |
| 2026-04-06 | 1,605.00 | 1,610.00 | 1,574.00 | 1,586.00 | 7,930.00 | 135,160 |
| 2026-04-03 | 1,618.00 | 1,631.00 | 1,588.00 | 1,605.00 | 8,025.00 | 145,679 |
| 2026-04-02 | 1,743.00 | 1,763.00 | 1,587.00 | 1,595.00 | 7,975.00 | 278,859 |
| 2026-04-01 | 1,684.00 | 1,750.00 | 1,681.00 | 1,743.00 | 8,715.00 | 350,787 |
| 2026-03-31 | 1,628.00 | 1,646.00 | 1,571.00 | 1,633.00 | 8,165.00 | 157,038 |
| 2026-03-30 | 1,630.00 | 1,659.00 | 1,607.00 | 1,630.00 | 8,150.00 | 109,580 |
| 2026-03-27 | 1,666.00 | 1,704.00 | 1,639.00 | 1,695.00 | 8,475.00 | 171,129 |
| 2026-03-26 | 1,732.00 | 1,756.00 | 1,656.00 | 1,690.00 | 8,450.00 | 163,421 |
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.