GOODPEOPLE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,671.00 | 1,777.00 | 1,653.00 | 1,701.00 | 1,701.00 | 284,518 |
| 2026-10-21 | 1,761.00 | 1,966.00 | 1,761.00 | 1,797.00 | 1,797.00 | 490,872 |
| 2026-10-20 | 1,842.00 | 1,899.00 | 1,715.00 | 1,756.00 | 1,756.00 | 624,860 |
| 2026-10-19 | 2,055.00 | 2,200.00 | 2,030.00 | 2,085.00 | 2,085.00 | 264,347 |
| 2026-10-16 | 2,200.00 | 2,270.00 | 2,065.00 | 2,140.00 | 2,140.00 | 315,844 |
| 2026-10-15 | 2,440.00 | 2,600.00 | 2,015.00 | 2,140.00 | 2,140.00 | 1,046,430 |
| 2026-10-14 | 2,400.00 | 3,120.00 | 2,165.00 | 2,635.00 | 2,635.00 | 5,567,076 |
| 2026-09-10 | 510.00 | 585.00 | 444.00 | 460.00 | 2,300.00 | 4,116,748 |
| 2026-09-09 | 580.00 | 598.00 | 506.00 | 508.00 | 2,540.00 | 2,535,194 |
| 2026-09-08 | 628.00 | 690.00 | 595.00 | 607.00 | 3,035.00 | 3,180,628 |
| 2026-09-07 | 525.00 | 710.00 | 510.00 | 649.00 | 3,245.00 | 11,530,882 |
| 2026-09-04 | 687.00 | 687.00 | 533.00 | 551.00 | 2,755.00 | 5,205,967 |
| 2026-09-02 | 482.00 | 625.00 | 443.00 | 625.00 | 3,125.00 | 6,503,725 |
| 2026-09-01 | 394.00 | 510.00 | 385.00 | 481.00 | 2,405.00 | 4,558,101 |
| 2026-08-31 | 429.00 | 470.00 | 387.00 | 393.00 | 1,965.00 | 1,141,748 |
| 2026-08-28 | 429.00 | 440.00 | 407.00 | 416.00 | 2,080.00 | 467,509 |
| 2026-08-27 | 459.00 | 470.00 | 420.00 | 430.00 | 2,150.00 | 502,190 |
| 2026-08-26 | 477.00 | 489.00 | 446.00 | 461.00 | 2,305.00 | 404,783 |
| 2026-08-25 | 515.00 | 548.00 | 464.00 | 466.00 | 2,330.00 | 1,286,792 |
| 2026-08-24 | 551.00 | 570.00 | 512.00 | 515.00 | 2,575.00 | 1,546,148 |
| 2026-08-21 | 528.00 | 711.00 | 510.00 | 595.00 | 2,975.00 | 8,686,070 |
| 2026-08-20 | 580.00 | 704.00 | 508.00 | 559.00 | 2,795.00 | 9,137,812 |
| 2026-08-19 | 557.00 | 557.00 | 557.00 | 557.00 | 2,785.00 | 360,308 |
| 2026-08-18 | 426.00 | 429.00 | 400.00 | 429.00 | 2,145.00 | 588,395 |
| 2026-08-14 | 294.00 | 374.00 | 293.00 | 330.00 | 1,650.00 | 3,070,363 |
| 2026-08-13 | 300.00 | 303.00 | 271.00 | 288.00 | 1,440.00 | 611,475 |
| 2026-08-12 | 305.00 | 315.00 | 302.00 | 312.00 | 1,560.00 | 159,610 |
| 2026-08-11 | 310.00 | 323.00 | 301.00 | 308.00 | 1,540.00 | 277,403 |
| 2026-08-10 | 307.00 | 315.00 | 303.00 | 308.00 | 1,540.00 | 178,737 |
| 2026-08-07 | 316.00 | 331.00 | 303.00 | 307.00 | 1,535.00 | 184,394 |
| 2026-08-06 | 332.00 | 339.00 | 309.00 | 316.00 | 1,580.00 | 115,256 |
| 2026-08-05 | 328.00 | 341.00 | 327.00 | 333.00 | 1,665.00 | 151,750 |
| 2026-08-04 | 307.00 | 338.00 | 307.00 | 326.00 | 1,630.00 | 203,267 |
| 2026-08-03 | 309.00 | 323.00 | 301.00 | 311.00 | 1,555.00 | 189,151 |
| 2026-07-31 | 285.00 | 321.00 | 285.00 | 309.00 | 1,545.00 | 262,671 |
| 2026-07-30 | 255.00 | 351.00 | 255.00 | 282.00 | 1,410.00 | 385,165 |
| 2026-07-29 | 313.00 | 329.00 | 274.00 | 290.00 | 1,450.00 | 236,949 |
| 2026-07-28 | 343.00 | 344.00 | 310.00 | 312.00 | 1,560.00 | 139,774 |
| 2026-07-27 | 346.00 | 361.00 | 342.00 | 343.00 | 1,715.00 | 157,244 |
| 2026-07-24 | 355.00 | 385.00 | 341.00 | 345.00 | 1,725.00 | 179,875 |
| 2026-07-23 | 352.00 | 385.00 | 345.00 | 366.00 | 1,830.00 | 367,876 |
| 2026-07-22 | 374.00 | 394.00 | 350.00 | 352.00 | 1,760.00 | 570,083 |
| 2026-07-21 | 355.00 | 386.00 | 330.00 | 373.00 | 1,865.00 | 1,136,880 |
| 2026-07-20 | 594.00 | 600.00 | 371.00 | 371.00 | 1,855.00 | 2,037,708 |
| 2026-07-16 | 408.00 | 530.00 | 399.00 | 530.00 | 2,650.00 | 1,706,197 |
| 2026-07-15 | 405.00 | 441.00 | 404.00 | 408.00 | 2,040.00 | 372,417 |
| 2026-07-14 | 426.00 | 426.00 | 383.00 | 412.00 | 2,060.00 | 443,070 |
| 2026-07-13 | 500.00 | 500.00 | 418.00 | 430.00 | 2,150.00 | 944,175 |
| 2026-07-10 | 499.00 | 550.00 | 499.00 | 543.00 | 2,715.00 | 143,209 |
| 2026-07-09 | 501.00 | 518.00 | 464.00 | 499.00 | 2,495.00 | 163,207 |
| 2026-07-08 | 550.00 | 553.00 | 499.00 | 506.00 | 2,530.00 | 209,718 |
| 2026-07-07 | 534.00 | 567.00 | 520.00 | 555.00 | 2,775.00 | 148,584 |
| 2026-07-06 | 570.00 | 580.00 | 540.00 | 552.00 | 2,760.00 | 127,311 |
| 2026-07-03 | 564.00 | 572.00 | 528.00 | 570.00 | 2,850.00 | 350,882 |
| 2026-07-02 | 576.00 | 600.00 | 549.00 | 570.00 | 2,850.00 | 171,604 |
| 2026-07-01 | 602.00 | 614.00 | 570.00 | 586.00 | 2,930.00 | 219,518 |
| 2026-06-30 | 656.00 | 669.00 | 595.00 | 597.00 | 2,985.00 | 135,627 |
| 2026-06-29 | 603.00 | 687.00 | 603.00 | 660.00 | 3,300.00 | 285,980 |
| 2026-06-26 | 639.00 | 642.00 | 598.00 | 603.00 | 3,015.00 | 250,383 |
| 2026-06-25 | 660.00 | 725.00 | 623.00 | 642.00 | 3,210.00 | 224,425 |
Page 1 of 9 · 523 trading daysOlder →
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.