GOODPEOPLE Co., Ltd. (KOSDAQ:033340)
South Korea
· Delayed Price · Currency is KRW 1,687.00
-24.00 (-1.40%)
At close: Dec 5, 2025
GOODPEOPLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,709.00 | 1,715.00 | 1,661.00 | 1,687.00 | 1,687.00 | -1.40% | 1,016,125 |
| Dec 4, 2025 | 1,729.00 | 1,741.00 | 1,688.00 | 1,711.00 | 1,711.00 | -2.17% | 1,029,783 |
| Dec 3, 2025 | 1,766.00 | 1,772.00 | 1,721.00 | 1,749.00 | 1,749.00 | 0.75% | 1,141,398 |
| Dec 2, 2025 | 1,684.00 | 1,737.00 | 1,642.00 | 1,736.00 | 1,736.00 | 3.09% | 1,432,947 |
| Dec 1, 2025 | 1,725.00 | 1,725.00 | 1,650.00 | 1,684.00 | 1,684.00 | -1.23% | 1,448,779 |
| Nov 28, 2025 | 1,685.00 | 1,770.00 | 1,637.00 | 1,705.00 | 1,705.00 | 1.49% | 3,621,505 |
| Nov 27, 2025 | 1,559.00 | 1,691.00 | 1,527.00 | 1,680.00 | 1,680.00 | 7.76% | 4,828,953 |
| Nov 26, 2025 | 1,485.00 | 1,566.00 | 1,481.00 | 1,559.00 | 1,559.00 | 6.05% | 2,109,366 |
| Nov 25, 2025 | 1,421.00 | 1,508.00 | 1,421.00 | 1,470.00 | 1,470.00 | 3.89% | 1,825,807 |
| Nov 24, 2025 | 1,408.00 | 1,440.00 | 1,392.00 | 1,415.00 | 1,415.00 | 0.71% | 1,014,190 |
| Nov 21, 2025 | 1,440.00 | 1,440.00 | 1,392.00 | 1,405.00 | 1,405.00 | -2.90% | 975,261 |
| Nov 20, 2025 | 1,384.00 | 1,449.00 | 1,380.00 | 1,447.00 | 1,447.00 | 4.55% | 1,378,875 |
| Nov 19, 2025 | 1,405.00 | 1,405.00 | 1,350.00 | 1,384.00 | 1,384.00 | -1.49% | 1,272,603 |
| Nov 18, 2025 | 1,412.00 | 1,507.00 | 1,400.00 | 1,405.00 | 1,405.00 | -0.50% | 2,895,652 |
| Nov 17, 2025 | 1,406.00 | 1,437.00 | 1,406.00 | 1,412.00 | 1,412.00 | 0.43% | 1,066,729 |
| Nov 14, 2025 | 1,400.00 | 1,460.00 | 1,396.00 | 1,406.00 | 1,406.00 | -1.40% | 1,218,454 |
| Nov 13, 2025 | 1,412.00 | 1,439.00 | 1,396.00 | 1,426.00 | 1,426.00 | -0.14% | 1,004,353 |
| Nov 12, 2025 | 1,393.00 | 1,459.00 | 1,387.00 | 1,428.00 | 1,428.00 | 2.00% | 1,511,309 |
| Nov 11, 2025 | 1,449.00 | 1,475.00 | 1,390.00 | 1,400.00 | 1,400.00 | -3.38% | 2,238,107 |
| Nov 10, 2025 | 1,440.00 | 1,489.00 | 1,440.00 | 1,449.00 | 1,449.00 | - | 1,418,533 |
| Nov 7, 2025 | 1,470.00 | 1,525.00 | 1,424.00 | 1,449.00 | 1,449.00 | -5.29% | 2,523,450 |
| Nov 6, 2025 | 1,583.00 | 1,650.00 | 1,509.00 | 1,530.00 | 1,530.00 | -6.71% | 4,885,599 |
| Nov 5, 2025 | 1,607.00 | 1,798.00 | 1,579.00 | 1,640.00 | 1,640.00 | 6.36% | 28,897,050 |
| Nov 4, 2025 | 1,587.00 | 1,605.00 | 1,528.00 | 1,542.00 | 1,542.00 | -2.84% | 3,507,236 |
| Nov 3, 2025 | 1,671.00 | 1,675.00 | 1,583.00 | 1,587.00 | 1,587.00 | -5.37% | 4,536,432 |
| Oct 31, 2025 | 1,700.00 | 1,765.00 | 1,669.00 | 1,677.00 | 1,677.00 | -2.27% | 4,754,020 |
| Oct 30, 2025 | 1,786.00 | 1,832.00 | 1,695.00 | 1,716.00 | 1,716.00 | -8.33% | 8,442,598 |
| Oct 29, 2025 | 2,205.00 | 2,235.00 | 1,850.00 | 1,872.00 | 1,872.00 | -16.05% | 14,560,750 |
| Oct 28, 2025 | 2,245.00 | 2,255.00 | 2,180.00 | 2,230.00 | 2,230.00 | -2.19% | 4,662,645 |
| Oct 27, 2025 | 2,325.00 | 2,375.00 | 2,190.00 | 2,280.00 | 2,280.00 | 2.70% | 13,125,270 |
| Oct 24, 2025 | 2,230.00 | 2,265.00 | 2,070.00 | 2,220.00 | 2,220.00 | -0.89% | 7,810,529 |
| Oct 23, 2025 | 2,250.00 | 2,345.00 | 2,150.00 | 2,240.00 | 2,240.00 | -1.54% | 6,794,136 |
| Oct 22, 2025 | 2,310.00 | 2,405.00 | 2,200.00 | 2,275.00 | 2,275.00 | -7.14% | 10,242,020 |
| Oct 21, 2025 | 2,265.00 | 2,610.00 | 2,175.00 | 2,450.00 | 2,450.00 | 8.17% | 38,076,590 |
| Oct 20, 2025 | 2,180.00 | 2,355.00 | 2,105.00 | 2,265.00 | 2,265.00 | 12.13% | 20,535,900 |
| Oct 17, 2025 | 2,085.00 | 2,090.00 | 2,000.00 | 2,020.00 | 2,020.00 | -3.12% | 3,040,130 |
| Oct 16, 2025 | 2,040.00 | 2,190.00 | 2,015.00 | 2,085.00 | 2,085.00 | 4.25% | 8,302,282 |
| Oct 15, 2025 | 2,090.00 | 2,095.00 | 1,999.00 | 2,000.00 | 2,000.00 | -4.08% | 3,390,212 |
| Oct 14, 2025 | 1,970.00 | 2,165.00 | 1,921.00 | 2,085.00 | 2,085.00 | 5.41% | 10,953,840 |
| Oct 13, 2025 | 1,918.00 | 2,035.00 | 1,916.00 | 1,978.00 | 1,978.00 | 0.92% | 2,269,718 |
| Oct 10, 2025 | 1,953.00 | 2,000.00 | 1,873.00 | 1,960.00 | 1,960.00 | -7.11% | 5,921,556 |
| Oct 2, 2025 | 2,070.00 | 2,145.00 | 2,010.00 | 2,110.00 | 2,110.00 | -0.47% | 5,348,794 |
| Oct 1, 2025 | 2,160.00 | 2,190.00 | 2,050.00 | 2,120.00 | 2,120.00 | 6.00% | 8,488,445 |
| Sep 30, 2025 | 2,120.00 | 2,125.00 | 1,973.00 | 2,000.00 | 2,000.00 | -7.83% | 4,860,705 |
| Sep 29, 2025 | 2,250.00 | 2,320.00 | 2,170.00 | 2,170.00 | 2,170.00 | -1.81% | 3,871,296 |
| Sep 26, 2025 | 2,185.00 | 2,310.00 | 2,175.00 | 2,210.00 | 2,210.00 | - | 3,523,173 |
| Sep 25, 2025 | 2,295.00 | 2,350.00 | 2,175.00 | 2,210.00 | 2,210.00 | -2.64% | 4,522,318 |
| Sep 24, 2025 | 2,360.00 | 2,420.00 | 2,245.00 | 2,270.00 | 2,270.00 | -8.28% | 7,206,878 |
| Sep 23, 2025 | 2,400.00 | 2,490.00 | 2,205.00 | 2,475.00 | 2,475.00 | 7.14% | 18,589,130 |
| Sep 22, 2025 | 2,110.00 | 2,365.00 | 2,090.00 | 2,310.00 | 2,310.00 | 12.96% | 18,618,600 |