GOODPEOPLE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 606.00 | 617.00 | 576.00 | 576.00 | 2,880.00 | 67,504 |
| 2025-03-28 | 609.00 | 618.00 | 601.00 | 613.00 | 3,065.00 | 59,500 |
| 2025-03-27 | 614.00 | 628.00 | 605.00 | 607.00 | 3,035.00 | 68,205 |
| 2025-03-26 | 620.00 | 621.00 | 594.00 | 603.00 | 3,015.00 | 109,058 |
| 2025-03-25 | 625.00 | 628.00 | 611.00 | 616.00 | 3,080.00 | 26,176 |
| 2025-03-24 | 622.00 | 629.00 | 621.00 | 624.00 | 3,120.00 | 33,217 |
| 2025-03-21 | 635.00 | 640.00 | 626.00 | 635.00 | 3,175.00 | 20,710 |
| 2025-03-20 | 640.00 | 650.00 | 633.00 | 634.00 | 3,170.00 | 45,832 |
| 2025-03-19 | 649.00 | 664.00 | 640.00 | 640.00 | 3,200.00 | 22,510 |
| 2025-03-18 | 655.00 | 661.00 | 637.00 | 652.00 | 3,260.00 | 49,548 |
| 2025-03-17 | 658.00 | 664.00 | 649.00 | 655.00 | 3,275.00 | 27,110 |
| 2025-03-14 | 626.00 | 664.00 | 626.00 | 661.00 | 3,305.00 | 94,523 |
| 2025-03-13 | 633.00 | 638.00 | 614.00 | 625.00 | 3,125.00 | 30,856 |
| 2025-03-12 | 630.00 | 636.00 | 626.00 | 630.00 | 3,150.00 | 24,336 |
| 2025-03-11 | 629.00 | 631.00 | 611.00 | 631.00 | 3,155.00 | 50,910 |
| 2025-03-10 | 662.00 | 662.00 | 635.00 | 635.00 | 3,175.00 | 80,955 |
| 2025-03-07 | 681.00 | 686.00 | 661.00 | 662.00 | 3,310.00 | 52,585 |
| 2025-03-06 | 670.00 | 690.00 | 665.00 | 685.00 | 3,425.00 | 55,526 |
| 2025-03-05 | 658.00 | 671.00 | 657.00 | 665.00 | 3,325.00 | 25,737 |
| 2025-03-04 | 659.00 | 665.00 | 649.00 | 658.00 | 3,290.00 | 48,228 |
| 2025-02-28 | 673.00 | 673.00 | 659.00 | 665.00 | 3,325.00 | 50,284 |
| 2025-02-27 | 674.00 | 693.00 | 667.00 | 676.00 | 3,380.00 | 76,909 |
| 2025-02-26 | 676.00 | 683.00 | 654.00 | 673.00 | 3,365.00 | 76,710 |
| 2025-02-25 | 664.00 | 677.00 | 661.00 | 672.00 | 3,360.00 | 29,186 |
| 2025-02-24 | 653.00 | 676.00 | 653.00 | 664.00 | 3,320.00 | 51,930 |
| 2025-02-21 | 665.00 | 670.00 | 655.00 | 664.00 | 3,320.00 | 67,051 |
| 2025-02-20 | 676.00 | 683.00 | 658.00 | 664.00 | 3,320.00 | 62,101 |
| 2025-02-19 | 655.00 | 683.00 | 649.00 | 678.00 | 3,390.00 | 123,321 |
| 2025-02-18 | 671.00 | 671.00 | 649.00 | 655.00 | 3,275.00 | 107,239 |
| 2025-02-17 | 688.00 | 688.00 | 657.00 | 663.00 | 3,315.00 | 79,898 |
| 2025-02-14 | 673.00 | 685.00 | 660.00 | 671.00 | 3,355.00 | 84,847 |
| 2025-02-13 | 662.00 | 700.00 | 660.00 | 673.00 | 3,365.00 | 72,147 |
| 2025-02-12 | 674.00 | 683.00 | 655.00 | 660.00 | 3,300.00 | 53,748 |
| 2025-02-11 | 676.00 | 683.00 | 669.00 | 674.00 | 3,370.00 | 52,289 |
| 2025-02-10 | 662.00 | 697.00 | 658.00 | 686.00 | 3,430.00 | 71,450 |
| 2025-02-07 | 675.00 | 683.00 | 660.00 | 668.00 | 3,340.00 | 36,204 |
| 2025-02-06 | 664.00 | 677.00 | 660.00 | 667.00 | 3,335.00 | 39,345 |
| 2025-02-05 | 650.00 | 670.00 | 644.00 | 664.00 | 3,320.00 | 56,092 |
| 2025-02-04 | 630.00 | 648.00 | 630.00 | 640.00 | 3,200.00 | 45,422 |
| 2025-02-03 | 664.00 | 664.00 | 624.00 | 630.00 | 3,150.00 | 97,825 |
| 2025-01-31 | 694.00 | 702.00 | 657.00 | 665.00 | 3,325.00 | 158,358 |
| 2025-01-24 | 711.00 | 719.00 | 683.00 | 704.00 | 3,520.00 | 257,267 |
| 2025-01-23 | 734.00 | 734.00 | 704.00 | 721.00 | 3,605.00 | 186,458 |
| 2025-01-22 | 683.00 | 747.00 | 683.00 | 736.00 | 3,680.00 | 612,468 |
| 2025-01-21 | 698.00 | 703.00 | 670.00 | 691.00 | 3,455.00 | 214,122 |
| 2025-01-20 | 711.00 | 713.00 | 698.00 | 700.00 | 3,500.00 | 88,316 |
| 2025-01-17 | 708.00 | 718.00 | 700.00 | 708.00 | 3,540.00 | 33,955 |
| 2025-01-16 | 719.00 | 722.00 | 699.00 | 708.00 | 3,540.00 | 87,826 |
| 2025-01-15 | 701.00 | 714.00 | 697.00 | 714.00 | 3,570.00 | 128,867 |
| 2025-01-14 | 698.00 | 711.00 | 675.00 | 702.00 | 3,510.00 | 147,542 |
| 2025-01-13 | 688.00 | 715.00 | 672.00 | 695.00 | 3,475.00 | 217,467 |
| 2025-01-10 | 682.00 | 689.00 | 672.00 | 684.00 | 3,420.00 | 38,528 |
| 2025-01-09 | 691.00 | 692.00 | 670.00 | 682.00 | 3,410.00 | 55,290 |
| 2025-01-08 | 671.00 | 691.00 | 655.00 | 683.00 | 3,415.00 | 103,255 |
| 2025-01-07 | 663.00 | 678.00 | 663.00 | 671.00 | 3,355.00 | 73,375 |
| 2025-01-06 | 667.00 | 675.00 | 650.00 | 663.00 | 3,315.00 | 63,265 |
| 2025-01-03 | 644.00 | 668.00 | 644.00 | 667.00 | 3,335.00 | 79,824 |
| 2025-01-02 | 620.00 | 653.00 | 617.00 | 651.00 | 3,255.00 | 111,143 |
| 2024-12-30 | 601.00 | 626.00 | 598.00 | 620.00 | 3,100.00 | 55,401 |
| 2024-12-27 | 599.00 | 614.00 | 597.00 | 600.00 | 3,000.00 | 136,925 |
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.