GOODPEOPLE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-23 | 2,400.00 | 2,490.00 | 2,205.00 | 2,475.00 | 12,375.00 | 3,717,826 |
| 2025-09-22 | 2,110.00 | 2,365.00 | 2,090.00 | 2,310.00 | 11,550.00 | 3,723,720 |
| 2025-09-19 | 2,010.00 | 2,080.00 | 2,005.00 | 2,045.00 | 10,225.00 | 490,908 |
| 2025-09-18 | 2,080.00 | 2,080.00 | 1,984.00 | 2,020.00 | 10,100.00 | 448,017 |
| 2025-09-17 | 2,020.00 | 2,095.00 | 1,992.00 | 2,080.00 | 10,400.00 | 548,380 |
| 2025-09-16 | 1,940.00 | 2,050.00 | 1,940.00 | 2,015.00 | 10,075.00 | 535,031 |
| 2025-09-15 | 1,995.00 | 2,010.00 | 1,923.00 | 1,970.00 | 9,850.00 | 361,088 |
| 2025-09-12 | 2,005.00 | 2,040.00 | 1,986.00 | 2,030.00 | 10,150.00 | 305,380 |
| 2025-09-11 | 2,185.00 | 2,245.00 | 2,010.00 | 2,020.00 | 10,100.00 | 1,232,436 |
| 2025-09-10 | 2,035.00 | 2,200.00 | 2,000.00 | 2,195.00 | 10,975.00 | 991,591 |
| 2025-09-09 | 1,961.00 | 2,045.00 | 1,936.00 | 2,025.00 | 10,125.00 | 877,427 |
| 2025-09-08 | 1,982.00 | 2,010.00 | 1,926.00 | 1,959.00 | 9,795.00 | 808,672 |
| 2025-09-05 | 2,170.00 | 2,180.00 | 1,956.00 | 1,994.00 | 9,970.00 | 1,403,574 |
| 2025-09-04 | 2,225.00 | 2,235.00 | 2,130.00 | 2,175.00 | 10,875.00 | 414,205 |
| 2025-09-03 | 2,055.00 | 2,270.00 | 2,045.00 | 2,205.00 | 11,025.00 | 1,094,028 |
| 2025-09-02 | 2,090.00 | 2,185.00 | 2,055.00 | 2,100.00 | 10,500.00 | 845,133 |
| 2025-09-01 | 2,365.00 | 2,400.00 | 2,090.00 | 2,130.00 | 10,650.00 | 1,225,277 |
| 2025-08-29 | 2,455.00 | 2,480.00 | 2,410.00 | 2,455.00 | 12,275.00 | 662,769 |
| 2025-08-28 | 2,345.00 | 2,515.00 | 2,285.00 | 2,450.00 | 12,250.00 | 1,438,103 |
| 2025-08-27 | 2,375.00 | 2,515.00 | 2,310.00 | 2,400.00 | 12,000.00 | 1,319,995 |
| 2025-08-26 | 2,720.00 | 2,760.00 | 2,345.00 | 2,345.00 | 11,725.00 | 2,317,066 |
| 2025-08-25 | 2,610.00 | 2,615.00 | 2,425.00 | 2,520.00 | 12,600.00 | 1,616,703 |
| 2025-08-22 | 2,410.00 | 2,680.00 | 2,410.00 | 2,605.00 | 13,025.00 | 3,281,638 |
| 2025-08-21 | 2,525.00 | 2,525.00 | 2,410.00 | 2,440.00 | 12,200.00 | 693,733 |
| 2025-08-20 | 2,405.00 | 2,525.00 | 2,385.00 | 2,510.00 | 12,550.00 | 992,434 |
| 2025-08-19 | 2,490.00 | 2,630.00 | 2,465.00 | 2,520.00 | 12,600.00 | 1,075,808 |
| 2025-08-18 | 2,525.00 | 2,620.00 | 2,440.00 | 2,565.00 | 12,825.00 | 1,562,688 |
| 2025-08-14 | 2,610.00 | 2,785.00 | 2,570.00 | 2,610.00 | 13,050.00 | 3,215,698 |
| 2025-08-13 | 2,665.00 | 2,925.00 | 2,645.00 | 2,755.00 | 13,775.00 | 7,567,672 |
| 2025-08-12 | 2,275.00 | 2,855.00 | 2,255.00 | 2,645.00 | 13,225.00 | 21,819,502 |
| 2025-08-11 | 2,340.00 | 2,470.00 | 2,220.00 | 2,300.00 | 11,500.00 | 5,001,110 |
| 2025-08-08 | 2,020.00 | 2,380.00 | 2,015.00 | 2,195.00 | 10,975.00 | 12,574,200 |
| 2025-08-07 | 1,960.00 | 2,070.00 | 1,950.00 | 1,964.00 | 9,820.00 | 1,819,827 |
| 2025-08-06 | 2,020.00 | 2,040.00 | 1,940.00 | 1,967.00 | 9,835.00 | 1,348,926 |
| 2025-08-05 | 1,982.00 | 2,130.00 | 1,951.00 | 2,030.00 | 10,150.00 | 4,485,146 |
| 2025-08-04 | 1,828.00 | 2,025.00 | 1,779.00 | 1,957.00 | 9,785.00 | 7,653,988 |
| 2025-08-01 | 1,801.00 | 1,911.00 | 1,799.00 | 1,839.00 | 9,195.00 | 6,314,412 |
| 2025-07-31 | 1,540.00 | 1,880.00 | 1,510.00 | 1,845.00 | 9,225.00 | 14,336,450 |
| 2025-07-30 | 1,444.00 | 1,518.00 | 1,429.00 | 1,450.00 | 7,250.00 | 608,205 |
| 2025-07-29 | 1,439.00 | 1,548.00 | 1,402.00 | 1,443.00 | 7,215.00 | 3,236,100 |
| 2025-07-28 | 1,354.00 | 1,445.00 | 1,311.00 | 1,394.00 | 6,970.00 | 471,833 |
| 2025-07-25 | 1,297.00 | 1,467.00 | 1,291.00 | 1,392.00 | 6,960.00 | 1,917,597 |
| 2025-07-24 | 1,347.00 | 1,348.00 | 1,289.00 | 1,297.00 | 6,485.00 | 393,485 |
| 2025-07-23 | 1,302.00 | 1,363.00 | 1,289.00 | 1,350.00 | 6,750.00 | 431,083 |
| 2025-07-22 | 1,520.00 | 1,520.00 | 1,314.00 | 1,325.00 | 6,625.00 | 1,145,497 |
| 2025-07-21 | 1,519.00 | 1,527.00 | 1,400.00 | 1,425.00 | 7,125.00 | 629,619 |
| 2025-07-18 | 1,480.00 | 1,511.00 | 1,458.00 | 1,499.00 | 7,495.00 | 281,431 |
| 2025-07-17 | 1,541.00 | 1,551.00 | 1,473.00 | 1,480.00 | 7,400.00 | 478,108 |
| 2025-07-16 | 1,551.00 | 1,619.00 | 1,506.00 | 1,551.00 | 7,755.00 | 510,236 |
| 2025-07-15 | 1,631.00 | 1,650.00 | 1,551.00 | 1,551.00 | 7,755.00 | 603,083 |
| 2025-07-14 | 1,654.00 | 1,692.00 | 1,610.00 | 1,657.00 | 8,285.00 | 758,895 |
| 2025-07-11 | 1,590.00 | 1,739.00 | 1,548.00 | 1,662.00 | 8,310.00 | 4,218,390 |
| 2025-07-10 | 1,530.00 | 1,554.00 | 1,503.00 | 1,550.00 | 7,750.00 | 345,216 |
| 2025-07-09 | 1,568.00 | 1,568.00 | 1,520.00 | 1,530.00 | 7,650.00 | 308,313 |
| 2025-07-08 | 1,570.00 | 1,595.00 | 1,540.00 | 1,575.00 | 7,875.00 | 457,924 |
| 2025-07-07 | 1,569.00 | 1,599.00 | 1,511.00 | 1,555.00 | 7,775.00 | 538,167 |
| 2025-07-04 | 1,578.00 | 1,603.00 | 1,480.00 | 1,593.00 | 7,965.00 | 1,211,630 |
| 2025-07-03 | 1,687.00 | 1,768.00 | 1,560.00 | 1,596.00 | 7,980.00 | 2,406,796 |
| 2025-07-02 | 1,645.00 | 1,740.00 | 1,636.00 | 1,687.00 | 8,435.00 | 2,235,090 |
| 2025-07-01 | 1,553.00 | 1,837.00 | 1,544.00 | 1,657.00 | 8,285.00 | 10,631,281 |
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.