GOODPEOPLE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | 1,558.00 | 1,696.00 | 1,506.00 | 1,539.00 | 7,695.00 | 2,906,678 |
| 2025-06-27 | 1,537.00 | 1,571.00 | 1,473.00 | 1,504.00 | 7,520.00 | 888,321 |
| 2025-06-26 | 1,555.00 | 1,594.00 | 1,500.00 | 1,536.00 | 7,680.00 | 1,290,579 |
| 2025-06-25 | 1,447.00 | 1,710.00 | 1,439.00 | 1,569.00 | 7,845.00 | 13,450,295 |
| 2025-06-24 | 1,352.00 | 1,620.00 | 1,352.00 | 1,459.00 | 7,295.00 | 8,829,732 |
| 2025-06-23 | 1,349.00 | 1,387.00 | 1,260.00 | 1,312.00 | 6,560.00 | 991,551 |
| 2025-06-20 | 1,369.00 | 1,412.00 | 1,330.00 | 1,397.00 | 6,985.00 | 891,804 |
| 2025-06-19 | 1,299.00 | 1,449.00 | 1,275.00 | 1,384.00 | 6,920.00 | 4,521,544 |
| 2025-06-18 | 1,272.00 | 1,307.00 | 1,244.00 | 1,300.00 | 6,500.00 | 524,317 |
| 2025-06-17 | 1,356.00 | 1,364.00 | 1,263.00 | 1,271.00 | 6,355.00 | 879,391 |
| 2025-06-16 | 1,314.00 | 1,360.00 | 1,280.00 | 1,333.00 | 6,665.00 | 960,754 |
| 2025-06-13 | 1,332.00 | 1,384.00 | 1,275.00 | 1,321.00 | 6,605.00 | 2,509,016 |
| 2025-06-12 | 1,401.00 | 1,498.00 | 1,293.00 | 1,297.00 | 6,485.00 | 11,881,308 |
| 2025-06-11 | 1,177.00 | 1,260.00 | 1,155.00 | 1,209.00 | 6,045.00 | 2,589,422 |
| 2025-06-10 | 1,210.00 | 1,280.00 | 1,161.00 | 1,191.00 | 5,955.00 | 2,976,092 |
| 2025-06-09 | 1,136.00 | 1,358.00 | 1,127.00 | 1,232.00 | 6,160.00 | 12,196,998 |
| 2025-06-05 | 942.00 | 1,240.00 | 941.00 | 1,151.00 | 5,755.00 | 13,112,370 |
| 2025-06-04 | 992.00 | 998.00 | 893.00 | 954.00 | 4,770.00 | 1,698,555 |
| 2025-06-02 | 910.00 | 986.00 | 883.00 | 929.00 | 4,645.00 | 1,427,138 |
| 2025-05-30 | 785.00 | 1,012.00 | 785.00 | 929.00 | 4,645.00 | 7,761,852 |
| 2025-05-29 | 768.00 | 792.00 | 768.00 | 790.00 | 3,950.00 | 88,127 |
| 2025-05-28 | 778.00 | 788.00 | 760.00 | 767.00 | 3,835.00 | 101,882 |
| 2025-05-27 | 781.00 | 793.00 | 770.00 | 778.00 | 3,890.00 | 92,220 |
| 2025-05-26 | 800.00 | 812.00 | 771.00 | 780.00 | 3,900.00 | 128,394 |
| 2025-05-23 | 813.00 | 820.00 | 790.00 | 806.00 | 4,030.00 | 61,633 |
| 2025-05-22 | 820.00 | 848.00 | 794.00 | 810.00 | 4,050.00 | 218,817 |
| 2025-05-21 | 825.00 | 855.00 | 822.00 | 830.00 | 4,150.00 | 124,746 |
| 2025-05-20 | 824.00 | 859.00 | 810.00 | 836.00 | 4,180.00 | 144,959 |
| 2025-05-19 | 817.00 | 832.00 | 800.00 | 815.00 | 4,075.00 | 115,358 |
| 2025-05-16 | 856.00 | 856.00 | 824.00 | 827.00 | 4,135.00 | 146,983 |
| 2025-05-15 | 847.00 | 875.00 | 816.00 | 858.00 | 4,290.00 | 288,303 |
| 2025-05-14 | 823.00 | 848.00 | 819.00 | 840.00 | 4,200.00 | 88,579 |
| 2025-05-13 | 844.00 | 852.00 | 820.00 | 823.00 | 4,115.00 | 136,935 |
| 2025-05-12 | 811.00 | 860.00 | 810.00 | 838.00 | 4,190.00 | 187,542 |
| 2025-05-09 | 840.00 | 841.00 | 816.00 | 823.00 | 4,115.00 | 107,011 |
| 2025-05-08 | 845.00 | 845.00 | 830.00 | 839.00 | 4,195.00 | 76,365 |
| 2025-05-07 | 800.00 | 855.00 | 783.00 | 838.00 | 4,190.00 | 250,897 |
| 2025-05-02 | 777.00 | 802.00 | 755.00 | 794.00 | 3,970.00 | 121,297 |
| 2025-04-30 | 802.00 | 812.00 | 785.00 | 797.00 | 3,985.00 | 120,763 |
| 2025-04-29 | 766.00 | 821.00 | 763.00 | 809.00 | 4,045.00 | 164,097 |
| 2025-04-28 | 838.00 | 838.00 | 757.00 | 758.00 | 3,790.00 | 308,766 |
| 2025-04-25 | 820.00 | 838.00 | 812.00 | 827.00 | 4,135.00 | 149,550 |
| 2025-04-24 | 866.00 | 866.00 | 828.00 | 829.00 | 4,145.00 | 282,766 |
| 2025-04-23 | 849.00 | 903.00 | 842.00 | 881.00 | 4,405.00 | 599,754 |
| 2025-04-22 | 844.00 | 858.00 | 823.00 | 839.00 | 4,195.00 | 267,101 |
| 2025-04-21 | 859.00 | 880.00 | 846.00 | 851.00 | 4,255.00 | 254,274 |
| 2025-04-18 | 831.00 | 891.00 | 810.00 | 858.00 | 4,290.00 | 434,578 |
| 2025-04-17 | 810.00 | 847.00 | 808.00 | 832.00 | 4,160.00 | 289,911 |
| 2025-04-16 | 820.00 | 849.00 | 776.00 | 818.00 | 4,090.00 | 492,412 |
| 2025-04-15 | 832.00 | 865.00 | 805.00 | 826.00 | 4,130.00 | 618,191 |
| 2025-04-14 | 758.00 | 869.00 | 750.00 | 832.00 | 4,160.00 | 2,330,208 |
| 2025-04-11 | 690.00 | 742.00 | 678.00 | 742.00 | 3,710.00 | 397,015 |
| 2025-04-10 | 675.00 | 710.00 | 669.00 | 700.00 | 3,500.00 | 235,819 |
| 2025-04-09 | 690.00 | 694.00 | 653.00 | 658.00 | 3,290.00 | 134,172 |
| 2025-04-08 | 663.00 | 700.00 | 657.00 | 680.00 | 3,400.00 | 270,272 |
| 2025-04-07 | 675.00 | 715.00 | 647.00 | 652.00 | 3,260.00 | 526,869 |
| 2025-04-04 | 673.00 | 730.00 | 656.00 | 695.00 | 3,475.00 | 1,081,060 |
| 2025-04-03 | 620.00 | 723.00 | 612.00 | 678.00 | 3,390.00 | 1,910,685 |
| 2025-04-02 | 636.00 | 639.00 | 615.00 | 630.00 | 3,150.00 | 112,228 |
| 2025-04-01 | 610.00 | 670.00 | 591.00 | 628.00 | 3,140.00 | 495,912 |
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.