GOODPEOPLE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 1,700.00 | 1,714.00 | 1,636.00 | 1,639.00 | 8,195.00 | 203,414 |
| 2025-12-22 | 1,662.00 | 1,735.00 | 1,662.00 | 1,702.00 | 8,510.00 | 270,507 |
| 2025-12-19 | 1,695.00 | 1,704.00 | 1,650.00 | 1,655.00 | 8,275.00 | 174,865 |
| 2025-12-18 | 1,700.00 | 1,703.00 | 1,635.00 | 1,677.00 | 8,385.00 | 176,391 |
| 2025-12-17 | 1,696.00 | 1,740.00 | 1,689.00 | 1,700.00 | 8,500.00 | 327,966 |
| 2025-12-16 | 1,714.00 | 1,715.00 | 1,599.00 | 1,701.00 | 8,505.00 | 151,020 |
| 2025-12-15 | 1,735.00 | 1,754.00 | 1,691.00 | 1,714.00 | 8,570.00 | 160,727 |
| 2025-12-12 | 1,720.00 | 1,755.00 | 1,708.00 | 1,745.00 | 8,725.00 | 170,873 |
| 2025-12-11 | 1,730.00 | 1,766.00 | 1,711.00 | 1,730.00 | 8,650.00 | 199,319 |
| 2025-12-10 | 1,745.00 | 1,751.00 | 1,715.00 | 1,730.00 | 8,650.00 | 153,329 |
| 2025-12-09 | 1,740.00 | 1,788.00 | 1,720.00 | 1,750.00 | 8,750.00 | 244,191 |
| 2025-12-08 | 1,687.00 | 1,768.00 | 1,687.00 | 1,749.00 | 8,745.00 | 352,104 |
| 2025-12-05 | 1,709.00 | 1,715.00 | 1,661.00 | 1,687.00 | 8,435.00 | 205,721 |
| 2025-12-04 | 1,729.00 | 1,741.00 | 1,688.00 | 1,711.00 | 8,555.00 | 205,957 |
| 2025-12-03 | 1,766.00 | 1,772.00 | 1,721.00 | 1,749.00 | 8,745.00 | 230,322 |
| 2025-12-02 | 1,684.00 | 1,737.00 | 1,642.00 | 1,736.00 | 8,680.00 | 296,335 |
| 2025-12-01 | 1,725.00 | 1,725.00 | 1,650.00 | 1,684.00 | 8,420.00 | 290,439 |
| 2025-11-28 | 1,685.00 | 1,770.00 | 1,637.00 | 1,705.00 | 8,525.00 | 724,301 |
| 2025-11-27 | 1,559.00 | 1,691.00 | 1,527.00 | 1,680.00 | 8,400.00 | 965,791 |
| 2025-11-26 | 1,485.00 | 1,566.00 | 1,481.00 | 1,559.00 | 7,795.00 | 430,512 |
| 2025-11-25 | 1,421.00 | 1,508.00 | 1,421.00 | 1,470.00 | 7,350.00 | 367,078 |
| 2025-11-24 | 1,408.00 | 1,440.00 | 1,392.00 | 1,415.00 | 7,075.00 | 202,838 |
| 2025-11-21 | 1,440.00 | 1,440.00 | 1,392.00 | 1,405.00 | 7,025.00 | 195,052 |
| 2025-11-20 | 1,384.00 | 1,449.00 | 1,380.00 | 1,447.00 | 7,235.00 | 275,775 |
| 2025-11-19 | 1,405.00 | 1,405.00 | 1,350.00 | 1,384.00 | 6,920.00 | 254,521 |
| 2025-11-18 | 1,412.00 | 1,507.00 | 1,400.00 | 1,405.00 | 7,025.00 | 579,130 |
| 2025-11-17 | 1,406.00 | 1,437.00 | 1,406.00 | 1,412.00 | 7,060.00 | 213,346 |
| 2025-11-14 | 1,400.00 | 1,460.00 | 1,396.00 | 1,406.00 | 7,030.00 | 243,691 |
| 2025-11-13 | 1,412.00 | 1,439.00 | 1,396.00 | 1,426.00 | 7,130.00 | 200,871 |
| 2025-11-12 | 1,393.00 | 1,459.00 | 1,387.00 | 1,428.00 | 7,140.00 | 302,262 |
| 2025-11-11 | 1,449.00 | 1,475.00 | 1,390.00 | 1,400.00 | 7,000.00 | 447,621 |
| 2025-11-10 | 1,440.00 | 1,489.00 | 1,440.00 | 1,449.00 | 7,245.00 | 283,707 |
| 2025-11-07 | 1,470.00 | 1,525.00 | 1,424.00 | 1,449.00 | 7,245.00 | 504,690 |
| 2025-11-06 | 1,583.00 | 1,650.00 | 1,509.00 | 1,530.00 | 7,650.00 | 977,120 |
| 2025-11-05 | 1,607.00 | 1,798.00 | 1,579.00 | 1,640.00 | 8,200.00 | 5,779,410 |
| 2025-11-04 | 1,587.00 | 1,605.00 | 1,528.00 | 1,542.00 | 7,710.00 | 701,447 |
| 2025-11-03 | 1,671.00 | 1,675.00 | 1,583.00 | 1,587.00 | 7,935.00 | 907,286 |
| 2025-10-31 | 1,700.00 | 1,765.00 | 1,669.00 | 1,677.00 | 8,385.00 | 950,804 |
| 2025-10-30 | 1,786.00 | 1,832.00 | 1,695.00 | 1,716.00 | 8,580.00 | 1,688,520 |
| 2025-10-29 | 2,205.00 | 2,235.00 | 1,850.00 | 1,872.00 | 9,360.00 | 2,912,150 |
| 2025-10-28 | 2,245.00 | 2,255.00 | 2,180.00 | 2,230.00 | 11,150.00 | 932,529 |
| 2025-10-27 | 2,325.00 | 2,375.00 | 2,190.00 | 2,280.00 | 11,400.00 | 2,625,054 |
| 2025-10-24 | 2,230.00 | 2,265.00 | 2,070.00 | 2,220.00 | 11,100.00 | 1,562,106 |
| 2025-10-23 | 2,250.00 | 2,345.00 | 2,150.00 | 2,240.00 | 11,200.00 | 1,358,827 |
| 2025-10-22 | 2,310.00 | 2,405.00 | 2,200.00 | 2,275.00 | 11,375.00 | 2,048,404 |
| 2025-10-21 | 2,265.00 | 2,610.00 | 2,175.00 | 2,450.00 | 12,250.00 | 7,615,319 |
| 2025-10-20 | 2,180.00 | 2,355.00 | 2,105.00 | 2,265.00 | 11,325.00 | 4,107,180 |
| 2025-10-17 | 2,085.00 | 2,090.00 | 2,000.00 | 2,020.00 | 10,100.00 | 608,026 |
| 2025-10-16 | 2,040.00 | 2,190.00 | 2,015.00 | 2,085.00 | 10,425.00 | 1,660,456 |
| 2025-10-15 | 2,090.00 | 2,095.00 | 1,999.00 | 2,000.00 | 10,000.00 | 678,042 |
| 2025-10-14 | 1,970.00 | 2,165.00 | 1,921.00 | 2,085.00 | 10,425.00 | 2,190,768 |
| 2025-10-13 | 1,918.00 | 2,035.00 | 1,916.00 | 1,978.00 | 9,890.00 | 453,944 |
| 2025-10-10 | 1,953.00 | 2,000.00 | 1,873.00 | 1,960.00 | 9,800.00 | 1,184,311 |
| 2025-10-02 | 2,070.00 | 2,145.00 | 2,010.00 | 2,110.00 | 10,550.00 | 1,069,759 |
| 2025-10-01 | 2,160.00 | 2,190.00 | 2,050.00 | 2,120.00 | 10,600.00 | 1,697,689 |
| 2025-09-30 | 2,120.00 | 2,125.00 | 1,973.00 | 2,000.00 | 10,000.00 | 972,141 |
| 2025-09-29 | 2,250.00 | 2,320.00 | 2,170.00 | 2,170.00 | 10,850.00 | 774,259 |
| 2025-09-26 | 2,185.00 | 2,310.00 | 2,175.00 | 2,210.00 | 11,050.00 | 704,635 |
| 2025-09-25 | 2,295.00 | 2,350.00 | 2,175.00 | 2,210.00 | 11,050.00 | 904,464 |
| 2025-09-24 | 2,360.00 | 2,420.00 | 2,245.00 | 2,270.00 | 11,350.00 | 1,441,376 |
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.