GOODPEOPLE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-26 | 1,732.00 | 1,756.00 | 1,656.00 | 1,690.00 | 8,450.00 | 163,421 |
| 2026-03-25 | 1,657.00 | 1,714.00 | 1,653.00 | 1,695.00 | 8,475.00 | 124,055 |
| 2026-03-24 | 1,682.00 | 1,718.00 | 1,625.00 | 1,655.00 | 8,275.00 | 184,227 |
| 2026-03-23 | 1,660.00 | 1,696.00 | 1,612.00 | 1,650.00 | 8,250.00 | 259,565 |
| 2026-03-20 | 1,710.00 | 1,759.00 | 1,706.00 | 1,721.00 | 8,605.00 | 257,329 |
| 2026-03-19 | 1,760.00 | 1,762.00 | 1,700.00 | 1,710.00 | 8,550.00 | 362,756 |
| 2026-03-18 | 1,762.00 | 1,806.00 | 1,740.00 | 1,790.00 | 8,950.00 | 303,138 |
| 2026-03-17 | 1,839.00 | 1,860.00 | 1,743.00 | 1,764.00 | 8,820.00 | 656,425 |
| 2026-03-16 | 2,075.00 | 2,080.00 | 1,802.00 | 1,868.00 | 9,340.00 | 1,009,338 |
| 2026-03-13 | 1,993.00 | 2,130.00 | 1,970.00 | 2,045.00 | 10,225.00 | 622,259 |
| 2026-03-12 | 2,015.00 | 2,065.00 | 1,989.00 | 2,030.00 | 10,150.00 | 389,263 |
| 2026-03-11 | 1,985.00 | 2,085.00 | 1,941.00 | 2,045.00 | 10,225.00 | 537,968 |
| 2026-03-10 | 1,892.00 | 1,999.00 | 1,875.00 | 1,958.00 | 9,790.00 | 705,848 |
| 2026-03-09 | 1,873.00 | 1,900.00 | 1,722.00 | 1,803.00 | 9,015.00 | 477,359 |
| 2026-03-06 | 1,890.00 | 2,035.00 | 1,865.00 | 1,954.00 | 9,770.00 | 483,443 |
| 2026-03-05 | 1,800.00 | 1,944.00 | 1,794.00 | 1,919.00 | 9,595.00 | 655,788 |
| 2026-03-04 | 1,835.00 | 1,947.00 | 1,680.00 | 1,680.00 | 8,400.00 | 1,119,796 |
| 2026-03-03 | 1,996.00 | 2,085.00 | 1,925.00 | 1,925.00 | 9,625.00 | 971,654 |
| 2026-02-27 | 2,105.00 | 2,275.00 | 2,065.00 | 2,085.00 | 10,425.00 | 2,965,924 |
| 2026-02-26 | 2,130.00 | 2,160.00 | 1,957.00 | 2,010.00 | 10,050.00 | 1,265,846 |
| 2026-02-25 | 2,255.00 | 2,295.00 | 2,115.00 | 2,140.00 | 10,700.00 | 915,024 |
| 2026-02-24 | 2,205.00 | 2,295.00 | 2,185.00 | 2,240.00 | 11,200.00 | 703,045 |
| 2026-02-23 | 2,150.00 | 2,350.00 | 2,140.00 | 2,245.00 | 11,225.00 | 1,963,283 |
| 2026-02-20 | 2,210.00 | 2,290.00 | 2,105.00 | 2,115.00 | 10,575.00 | 1,558,356 |
| 2026-02-19 | 2,205.00 | 2,380.00 | 2,075.00 | 2,210.00 | 11,050.00 | 4,608,844 |
| 2026-02-13 | 1,960.00 | 2,255.00 | 1,960.00 | 2,105.00 | 10,525.00 | 6,416,518 |
| 2026-02-12 | 1,900.00 | 1,969.00 | 1,867.00 | 1,930.00 | 9,650.00 | 1,056,490 |
| 2026-02-11 | 1,932.00 | 1,973.00 | 1,880.00 | 1,904.00 | 9,520.00 | 939,641 |
| 2026-02-10 | 1,806.00 | 1,986.00 | 1,791.00 | 1,899.00 | 9,495.00 | 3,797,130 |
| 2026-02-09 | 1,830.00 | 1,899.00 | 1,803.00 | 1,825.00 | 9,125.00 | 2,020,680 |
| 2026-02-06 | 1,621.00 | 2,050.00 | 1,480.00 | 1,916.00 | 9,580.00 | 12,403,568 |
| 2026-02-05 | 1,716.00 | 1,733.00 | 1,646.00 | 1,650.00 | 8,250.00 | 209,915 |
| 2026-02-04 | 1,688.00 | 1,729.00 | 1,679.00 | 1,720.00 | 8,600.00 | 202,098 |
| 2026-02-03 | 1,630.00 | 1,710.00 | 1,630.00 | 1,705.00 | 8,525.00 | 264,619 |
| 2026-02-02 | 1,646.00 | 1,650.00 | 1,604.00 | 1,629.00 | 8,145.00 | 256,977 |
| 2026-01-30 | 1,680.00 | 1,702.00 | 1,642.00 | 1,673.00 | 8,365.00 | 327,895 |
| 2026-01-29 | 1,699.00 | 1,702.00 | 1,662.00 | 1,680.00 | 8,400.00 | 265,438 |
| 2026-01-28 | 1,697.00 | 1,712.00 | 1,669.00 | 1,699.00 | 8,495.00 | 219,884 |
| 2026-01-27 | 1,730.00 | 1,761.00 | 1,686.00 | 1,697.00 | 8,485.00 | 310,274 |
| 2026-01-26 | 1,728.00 | 1,779.00 | 1,719.00 | 1,763.00 | 8,815.00 | 340,846 |
| 2026-01-23 | 1,656.00 | 1,701.00 | 1,632.00 | 1,697.00 | 8,485.00 | 236,911 |
| 2026-01-22 | 1,665.00 | 1,680.00 | 1,636.00 | 1,656.00 | 8,280.00 | 152,365 |
| 2026-01-21 | 1,663.00 | 1,710.00 | 1,614.00 | 1,649.00 | 8,245.00 | 306,427 |
| 2026-01-20 | 1,665.00 | 1,690.00 | 1,631.00 | 1,678.00 | 8,390.00 | 156,574 |
| 2026-01-19 | 1,689.00 | 1,700.00 | 1,644.00 | 1,667.00 | 8,335.00 | 216,340 |
| 2026-01-16 | 1,670.00 | 1,750.00 | 1,661.00 | 1,686.00 | 8,430.00 | 245,742 |
| 2026-01-15 | 1,677.00 | 1,702.00 | 1,634.00 | 1,670.00 | 8,350.00 | 174,243 |
| 2026-01-14 | 1,695.00 | 1,706.00 | 1,659.00 | 1,688.00 | 8,440.00 | 198,752 |
| 2026-01-13 | 1,740.00 | 1,791.00 | 1,684.00 | 1,705.00 | 8,525.00 | 318,343 |
| 2026-01-12 | 1,629.00 | 1,792.00 | 1,600.00 | 1,736.00 | 8,680.00 | 1,016,561 |
| 2026-01-09 | 1,580.00 | 1,644.00 | 1,565.00 | 1,629.00 | 8,145.00 | 171,740 |
| 2026-01-08 | 1,599.00 | 1,614.00 | 1,550.00 | 1,580.00 | 7,900.00 | 168,089 |
| 2026-01-07 | 1,644.00 | 1,645.00 | 1,553.00 | 1,600.00 | 8,000.00 | 316,085 |
| 2026-01-06 | 1,707.00 | 1,712.00 | 1,625.00 | 1,644.00 | 8,220.00 | 310,510 |
| 2026-01-05 | 1,770.00 | 1,770.00 | 1,693.00 | 1,707.00 | 8,535.00 | 438,581 |
| 2026-01-02 | 1,740.00 | 1,818.00 | 1,708.00 | 1,807.00 | 9,035.00 | 664,165 |
| 2025-12-30 | 1,677.00 | 1,690.00 | 1,650.00 | 1,678.00 | 8,390.00 | 105,977 |
| 2025-12-29 | 1,580.00 | 1,690.00 | 1,534.00 | 1,680.00 | 8,400.00 | 215,690 |
| 2025-12-26 | 1,619.00 | 1,638.00 | 1,573.00 | 1,580.00 | 7,900.00 | 171,995 |
| 2025-12-24 | 1,640.00 | 1,667.00 | 1,620.00 | 1,643.00 | 8,215.00 | 84,346 |
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.