GOODPEOPLE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-27 | 671.00 | 681.00 | 658.00 | 662.00 | 3,310.00 | 111,631 |
| 2024-09-26 | 680.00 | 698.00 | 675.00 | 680.00 | 3,400.00 | 83,479 |
| 2024-09-25 | 700.00 | 704.00 | 678.00 | 679.00 | 3,395.00 | 89,746 |
| 2024-09-24 | 712.00 | 717.00 | 690.00 | 700.00 | 3,500.00 | 101,762 |
| 2024-09-23 | 710.00 | 726.00 | 708.00 | 714.00 | 3,570.00 | 47,970 |
| 2024-09-20 | 715.00 | 725.00 | 707.00 | 711.00 | 3,555.00 | 57,530 |
| 2024-09-19 | 720.00 | 724.00 | 705.00 | 712.00 | 3,560.00 | 51,451 |
| 2024-09-13 | 718.00 | 736.00 | 710.00 | 717.00 | 3,585.00 | 40,375 |
| 2024-09-12 | 706.00 | 730.00 | 705.00 | 718.00 | 3,590.00 | 46,229 |
| 2024-09-11 | 716.00 | 736.00 | 705.00 | 706.00 | 3,530.00 | 50,164 |
| 2024-09-10 | 748.00 | 748.00 | 714.00 | 716.00 | 3,580.00 | 53,243 |
| 2024-09-09 | 731.00 | 740.00 | 704.00 | 733.00 | 3,665.00 | 94,187 |
| 2024-09-06 | 763.00 | 781.00 | 730.00 | 751.00 | 3,755.00 | 56,717 |
| 2024-09-05 | 781.00 | 796.00 | 769.00 | 772.00 | 3,860.00 | 68,321 |
| 2024-09-04 | 800.00 | 801.00 | 740.00 | 783.00 | 3,915.00 | 155,513 |
| 2024-09-03 | 727.00 | 914.00 | 710.00 | 801.00 | 4,005.00 | 1,625,742 |
| 2024-09-02 | 748.00 | 749.00 | 714.00 | 731.00 | 3,655.00 | 56,933 |
| 2024-08-30 | 760.00 | 764.00 | 725.00 | 746.00 | 3,730.00 | 131,068 |
| 2024-08-29 | 811.00 | 815.00 | 754.00 | 760.00 | 3,800.00 | 122,133 |
| 2024-08-28 | 820.00 | 832.00 | 806.00 | 811.00 | 4,055.00 | 56,140 |
| 2024-08-27 | 840.00 | 840.00 | 808.00 | 821.00 | 4,105.00 | 63,864 |
| 2024-08-26 | 897.00 | 901.00 | 836.00 | 840.00 | 4,200.00 | 90,099 |
| 2024-08-23 | 920.00 | 920.00 | 890.00 | 898.00 | 4,490.00 | 46,105 |
| 2024-08-22 | 926.00 | 934.00 | 899.00 | 924.00 | 4,620.00 | 41,888 |
| 2024-08-21 | 957.00 | 964.00 | 895.00 | 926.00 | 4,630.00 | 63,886 |
| 2024-08-20 | 936.00 | 969.00 | 936.00 | 967.00 | 4,835.00 | 43,849 |
| 2024-08-19 | 983.00 | 996.00 | 929.00 | 935.00 | 4,675.00 | 91,279 |
| 2024-08-16 | 1,069.00 | 1,069.00 | 996.00 | 996.00 | 4,980.00 | 130,362 |
| 2024-08-14 | 1,062.00 | 1,077.00 | 1,049.00 | 1,051.00 | 5,255.00 | 45,456 |
| 2024-08-13 | 1,128.00 | 1,128.00 | 1,056.00 | 1,060.00 | 5,300.00 | 52,481 |
| 2024-08-12 | 1,070.00 | 1,179.00 | 1,068.00 | 1,109.00 | 5,545.00 | 115,666 |
| 2024-08-09 | 1,074.00 | 1,087.00 | 1,055.00 | 1,069.00 | 5,345.00 | 54,214 |
| 2024-08-08 | 1,167.00 | 1,170.00 | 1,070.00 | 1,073.00 | 5,365.00 | 118,601 |
| 2024-08-07 | 1,185.00 | 1,199.00 | 1,165.00 | 1,167.00 | 5,835.00 | 46,921 |
| 2024-08-06 | 1,168.00 | 1,240.00 | 1,152.00 | 1,190.00 | 5,950.00 | 51,274 |
| 2024-08-05 | 1,305.00 | 1,312.00 | 1,094.00 | 1,169.00 | 5,845.00 | 100,892 |
| 2024-08-02 | 1,371.00 | 1,374.00 | 1,332.00 | 1,333.00 | 6,665.00 | 61,768 |
| 2024-08-01 | 1,395.00 | 1,395.00 | 1,356.00 | 1,371.00 | 6,855.00 | 56,114 |
| 2024-07-31 | 1,364.00 | 1,386.00 | 1,363.00 | 1,371.00 | 6,855.00 | 60,283 |
| 2024-07-30 | 1,365.00 | 1,482.00 | 1,356.00 | 1,400.00 | 7,000.00 | 366,478 |
| 2024-07-29 | 1,449.00 | 1,449.00 | 1,350.00 | 1,356.00 | 6,780.00 | 191,507 |
| 2024-07-26 | 1,314.00 | 1,680.00 | 1,279.00 | 1,449.00 | 7,245.00 | 1,637,188 |
| 2024-07-25 | 1,797.00 | 1,890.00 | 1,310.00 | 1,341.00 | 6,705.00 | 913,703 |
← NewerPage 9 of 9 · 523 trading days
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.