GOODPEOPLE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 623.00 | 626.00 | 606.00 | 610.00 | 3,050.00 | 110,542 |
| 2024-12-24 | 639.00 | 639.00 | 623.00 | 623.00 | 3,115.00 | 117,676 |
| 2024-12-23 | 650.00 | 651.00 | 633.00 | 639.00 | 3,195.00 | 70,487 |
| 2024-12-20 | 654.00 | 664.00 | 631.00 | 643.00 | 3,215.00 | 248,276 |
| 2024-12-19 | 677.00 | 708.00 | 650.00 | 654.00 | 3,270.00 | 573,970 |
| 2024-12-18 | 650.00 | 693.00 | 650.00 | 673.00 | 3,365.00 | 263,446 |
| 2024-12-17 | 681.00 | 683.00 | 653.00 | 656.00 | 3,280.00 | 231,406 |
| 2024-12-16 | 724.00 | 726.00 | 681.00 | 684.00 | 3,420.00 | 411,686 |
| 2024-12-13 | 690.00 | 778.00 | 678.00 | 726.00 | 3,630.00 | 1,235,296 |
| 2024-12-12 | 687.00 | 699.00 | 659.00 | 670.00 | 3,350.00 | 215,201 |
| 2024-12-11 | 638.00 | 694.00 | 638.00 | 693.00 | 3,465.00 | 261,095 |
| 2024-12-10 | 605.00 | 654.00 | 605.00 | 650.00 | 3,250.00 | 156,403 |
| 2024-12-09 | 612.00 | 612.00 | 600.00 | 603.00 | 3,015.00 | 122,765 |
| 2024-12-06 | 597.00 | 635.00 | 594.00 | 635.00 | 3,175.00 | 133,573 |
| 2024-12-05 | 621.00 | 621.00 | 597.00 | 597.00 | 2,985.00 | 80,209 |
| 2024-12-04 | 638.00 | 640.00 | 625.00 | 628.00 | 3,140.00 | 99,385 |
| 2024-12-03 | 638.00 | 646.00 | 638.00 | 639.00 | 3,195.00 | 69,275 |
| 2024-12-02 | 682.00 | 682.00 | 645.00 | 645.00 | 3,225.00 | 113,967 |
| 2024-11-29 | 674.00 | 684.00 | 661.00 | 684.00 | 3,420.00 | 149,647 |
| 2024-11-28 | 687.00 | 692.00 | 680.00 | 684.00 | 3,420.00 | 815,195 |
| 2024-11-27 | 653.00 | 795.00 | 629.00 | 795.00 | 3,975.00 | 1,653,190 |
| 2024-11-26 | 615.00 | 621.00 | 607.00 | 612.00 | 3,060.00 | 56,703 |
| 2024-11-25 | 588.00 | 625.00 | 580.00 | 615.00 | 3,075.00 | 113,001 |
| 2024-11-22 | 587.00 | 599.00 | 571.00 | 587.00 | 2,935.00 | 85,613 |
| 2024-11-21 | 557.00 | 648.00 | 557.00 | 587.00 | 2,935.00 | 457,665 |
| 2024-11-20 | 556.00 | 567.00 | 556.00 | 562.00 | 2,810.00 | 21,716 |
| 2024-11-19 | 564.00 | 570.00 | 557.00 | 557.00 | 2,785.00 | 40,795 |
| 2024-11-18 | 568.00 | 575.00 | 554.00 | 558.00 | 2,790.00 | 55,622 |
| 2024-11-15 | 546.00 | 572.00 | 540.00 | 569.00 | 2,845.00 | 51,050 |
| 2024-11-14 | 543.00 | 567.00 | 543.00 | 546.00 | 2,730.00 | 35,530 |
| 2024-11-13 | 556.00 | 562.00 | 547.00 | 549.00 | 2,745.00 | 45,237 |
| 2024-11-12 | 580.00 | 583.00 | 561.00 | 562.00 | 2,810.00 | 75,636 |
| 2024-11-11 | 609.00 | 618.00 | 566.00 | 577.00 | 2,885.00 | 101,967 |
| 2024-11-08 | 608.00 | 625.00 | 608.00 | 616.00 | 3,080.00 | 56,577 |
| 2024-11-07 | 628.00 | 632.00 | 607.00 | 608.00 | 3,040.00 | 70,171 |
| 2024-11-06 | 631.00 | 646.00 | 621.00 | 623.00 | 3,115.00 | 102,061 |
| 2024-11-05 | 640.00 | 641.00 | 630.00 | 631.00 | 3,155.00 | 23,121 |
| 2024-11-04 | 639.00 | 644.00 | 631.00 | 636.00 | 3,180.00 | 29,594 |
| 2024-11-01 | 638.00 | 661.00 | 632.00 | 639.00 | 3,195.00 | 75,618 |
| 2024-10-31 | 651.00 | 652.00 | 640.00 | 648.00 | 3,240.00 | 37,270 |
| 2024-10-30 | 680.00 | 680.00 | 648.00 | 649.00 | 3,245.00 | 55,124 |
| 2024-10-29 | 666.00 | 678.00 | 662.00 | 665.00 | 3,325.00 | 45,155 |
| 2024-10-28 | 643.00 | 665.00 | 643.00 | 662.00 | 3,310.00 | 49,966 |
| 2024-10-25 | 652.00 | 666.00 | 642.00 | 643.00 | 3,215.00 | 62,532 |
| 2024-10-24 | 672.00 | 674.00 | 650.00 | 652.00 | 3,260.00 | 73,959 |
| 2024-10-23 | 639.00 | 687.00 | 638.00 | 678.00 | 3,390.00 | 206,338 |
| 2024-10-22 | 645.00 | 648.00 | 630.00 | 639.00 | 3,195.00 | 22,547 |
| 2024-10-21 | 622.00 | 647.00 | 619.00 | 645.00 | 3,225.00 | 43,560 |
| 2024-10-18 | 634.00 | 634.00 | 615.00 | 622.00 | 3,110.00 | 76,093 |
| 2024-10-17 | 639.00 | 643.00 | 629.00 | 633.00 | 3,165.00 | 41,625 |
| 2024-10-16 | 651.00 | 663.00 | 636.00 | 640.00 | 3,200.00 | 68,008 |
| 2024-10-15 | 648.00 | 655.00 | 644.00 | 651.00 | 3,255.00 | 45,205 |
| 2024-10-14 | 623.00 | 669.00 | 623.00 | 647.00 | 3,235.00 | 109,886 |
| 2024-10-11 | 622.00 | 635.00 | 620.00 | 623.00 | 3,115.00 | 44,291 |
| 2024-10-10 | 644.00 | 648.00 | 621.00 | 622.00 | 3,110.00 | 82,948 |
| 2024-10-08 | 647.00 | 655.00 | 637.00 | 644.00 | 3,220.00 | 47,404 |
| 2024-10-07 | 643.00 | 656.00 | 641.00 | 653.00 | 3,265.00 | 35,354 |
| 2024-10-04 | 669.00 | 670.00 | 643.00 | 645.00 | 3,225.00 | 70,925 |
| 2024-10-02 | 636.00 | 689.00 | 627.00 | 655.00 | 3,275.00 | 181,488 |
| 2024-09-30 | 665.00 | 665.00 | 638.00 | 640.00 | 3,200.00 | 99,715 |
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.