Green Resource Co., Ltd. (KOSDAQ:402490)
South Korea
· Delayed Price · Currency is KRW 7,920.00
+10.00 (0.13%)
At close: Dec 5, 2025
Green Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8,070.00 | 8,070.00 | 7,840.00 | 7,910.00 | 7,910.00 | -1.98% | 65,635 |
| Dec 3, 2025 | 7,960.00 | 8,240.00 | 7,850.00 | 8,070.00 | 8,070.00 | 3.07% | 157,168 |
| Dec 2, 2025 | 7,730.00 | 7,870.00 | 7,710.00 | 7,830.00 | 7,830.00 | 1.56% | 44,146 |
| Dec 1, 2025 | 7,730.00 | 7,900.00 | 7,610.00 | 7,710.00 | 7,710.00 | - | 119,571 |
| Nov 28, 2025 | 7,490.00 | 7,750.00 | 7,480.00 | 7,710.00 | 7,710.00 | 2.94% | 60,696 |
| Nov 27, 2025 | 7,450.00 | 7,540.00 | 7,380.00 | 7,490.00 | 7,490.00 | 0.67% | 51,130 |
| Nov 26, 2025 | 7,210.00 | 7,450.00 | 7,180.00 | 7,440.00 | 7,440.00 | 2.62% | 66,090 |
| Nov 25, 2025 | 7,060.00 | 7,330.00 | 7,060.00 | 7,250.00 | 7,250.00 | 2.84% | 69,995 |
| Nov 24, 2025 | 7,050.00 | 7,190.00 | 6,970.00 | 7,050.00 | 7,050.00 | 0.14% | 61,058 |
| Nov 21, 2025 | 7,180.00 | 7,220.00 | 6,970.00 | 7,040.00 | 7,040.00 | -3.83% | 76,946 |
| Nov 20, 2025 | 7,210.00 | 7,460.00 | 7,210.00 | 7,320.00 | 7,320.00 | 2.23% | 45,396 |
| Nov 19, 2025 | 7,250.00 | 7,550.00 | 7,090.00 | 7,160.00 | 7,160.00 | -2.45% | 62,120 |
| Nov 18, 2025 | 7,610.00 | 7,700.00 | 7,280.00 | 7,340.00 | 7,340.00 | -5.05% | 117,739 |
| Nov 17, 2025 | 7,690.00 | 7,890.00 | 7,560.00 | 7,730.00 | 7,730.00 | 0.52% | 66,004 |
| Nov 14, 2025 | 7,990.00 | 7,990.00 | 7,690.00 | 7,690.00 | 7,690.00 | -4.71% | 78,826 |
| Nov 13, 2025 | 7,960.00 | 8,090.00 | 7,870.00 | 8,070.00 | 8,070.00 | 0.50% | 71,071 |
| Nov 12, 2025 | 7,980.00 | 8,110.00 | 7,910.00 | 8,030.00 | 8,030.00 | 0.38% | 50,198 |
| Nov 11, 2025 | 7,880.00 | 8,370.00 | 7,880.00 | 8,000.00 | 8,000.00 | 0.13% | 129,968 |
| Nov 10, 2025 | 7,600.00 | 7,990.00 | 7,600.00 | 7,990.00 | 7,990.00 | 5.13% | 75,259 |
| Nov 7, 2025 | 7,870.00 | 7,950.00 | 7,480.00 | 7,600.00 | 7,600.00 | -3.68% | 118,537 |
| Nov 6, 2025 | 7,930.00 | 8,120.00 | 7,810.00 | 7,890.00 | 7,890.00 | 0.13% | 83,285 |
| Nov 5, 2025 | 8,130.00 | 8,130.00 | 7,540.00 | 7,880.00 | 7,880.00 | -3.31% | 205,347 |
| Nov 4, 2025 | 8,450.00 | 8,450.00 | 8,140.00 | 8,150.00 | 8,150.00 | -3.55% | 148,159 |
| Nov 3, 2025 | 8,120.00 | 8,890.00 | 8,060.00 | 8,450.00 | 8,450.00 | 4.06% | 381,297 |
| Oct 31, 2025 | 8,000.00 | 8,340.00 | 7,950.00 | 8,120.00 | 8,120.00 | 1.37% | 133,338 |
| Oct 30, 2025 | 8,250.00 | 8,250.00 | 7,930.00 | 8,010.00 | 8,010.00 | -2.55% | 158,208 |
| Oct 29, 2025 | 8,240.00 | 8,290.00 | 8,140.00 | 8,220.00 | 8,220.00 | -0.12% | 122,072 |
| Oct 28, 2025 | 8,150.00 | 8,310.00 | 8,080.00 | 8,230.00 | 8,230.00 | 0.49% | 128,267 |
| Oct 27, 2025 | 8,420.00 | 8,430.00 | 8,140.00 | 8,190.00 | 8,190.00 | -1.21% | 163,077 |
| Oct 24, 2025 | 8,300.00 | 8,390.00 | 8,230.00 | 8,290.00 | 8,290.00 | 0.48% | 104,939 |
| Oct 23, 2025 | 8,500.00 | 8,530.00 | 8,230.00 | 8,250.00 | 8,250.00 | -3.51% | 142,798 |
| Oct 22, 2025 | 8,620.00 | 8,810.00 | 8,360.00 | 8,550.00 | 8,550.00 | 0.35% | 100,407 |
| Oct 21, 2025 | 8,580.00 | 8,790.00 | 8,400.00 | 8,520.00 | 8,520.00 | -0.93% | 155,692 |
| Oct 20, 2025 | 8,410.00 | 8,650.00 | 8,410.00 | 8,600.00 | 8,600.00 | 2.26% | 132,244 |
| Oct 17, 2025 | 8,740.00 | 8,740.00 | 8,400.00 | 8,410.00 | 8,410.00 | -3.67% | 218,327 |
| Oct 16, 2025 | 8,810.00 | 8,970.00 | 8,720.00 | 8,730.00 | 8,730.00 | -1.80% | 157,460 |
| Oct 15, 2025 | 8,760.00 | 8,950.00 | 8,750.00 | 8,890.00 | 8,890.00 | 2.30% | 161,937 |
| Oct 14, 2025 | 9,050.00 | 9,160.00 | 8,560.00 | 8,690.00 | 8,690.00 | -3.87% | 375,899 |
| Oct 13, 2025 | 9,070.00 | 9,600.00 | 8,940.00 | 9,040.00 | 9,040.00 | 0.44% | 1,109,061 |
| Oct 10, 2025 | 9,070.00 | 9,200.00 | 8,910.00 | 9,000.00 | 9,000.00 | 2.39% | 331,862 |
| Oct 2, 2025 | 8,780.00 | 8,950.00 | 8,650.00 | 8,790.00 | 8,790.00 | 1.27% | 218,332 |
| Oct 1, 2025 | 8,560.00 | 8,840.00 | 8,500.00 | 8,680.00 | 8,680.00 | 0.93% | 209,940 |
| Sep 30, 2025 | 8,550.00 | 9,010.00 | 8,430.00 | 8,600.00 | 8,600.00 | 0.82% | 488,064 |
| Sep 29, 2025 | 8,410.00 | 8,570.00 | 8,400.00 | 8,530.00 | 8,530.00 | 1.43% | 131,000 |
| Sep 26, 2025 | 8,570.00 | 8,600.00 | 8,330.00 | 8,410.00 | 8,410.00 | -1.87% | 201,778 |
| Sep 25, 2025 | 8,740.00 | 8,870.00 | 8,570.00 | 8,570.00 | 8,570.00 | -2.06% | 195,985 |
| Sep 24, 2025 | 8,950.00 | 9,070.00 | 8,720.00 | 8,750.00 | 8,750.00 | -2.23% | 274,448 |
| Sep 23, 2025 | 9,250.00 | 9,380.00 | 8,950.00 | 8,950.00 | 8,950.00 | -3.66% | 319,890 |
| Sep 22, 2025 | 8,900.00 | 9,600.00 | 8,830.00 | 9,290.00 | 9,290.00 | 4.38% | 935,214 |
| Sep 19, 2025 | 9,250.00 | 9,270.00 | 8,880.00 | 8,900.00 | 8,900.00 | -3.58% | 223,608 |