Stock listing
KRX:114450 Green Lifescience Co. Ltd. (그린생명과학) 주가
Follow Green Lifescience Co. Ltd. into a list and get an email when it puts out news.
Share price · KRX:114450
₩1,990.00 KRW -40.00 (-2.0%)
Close on Oct 30, 2026
- Day range
- ₩1,951.00 – ₩2,020.00 KRWOct 30, 2026
- Volume
- 101,042 sharesOct 30, 2026
- Market cap
- ₩29.85B KRWAt the close on Oct 30, 2026 · price × 15.00M shares outstanding
- 52-week range
- ₩1,673.00 – ₩4,590.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩540.8M KRWMedian day 87,321 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:114450 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,990.00 | -40.00 | -2.0% | ₩2,020.00 | ₩2,020.00 | ₩1,951.00 | 101,042 | |
| ₩2,030.00 | -100.00 | -4.7% | ₩2,090.00 | ₩2,100.00 | ₩2,010.00 | 76,496 | |
| ₩2,130.00 | -30.00 | -1.4% | ₩2,155.00 | ₩2,180.00 | ₩2,110.00 | 82,318 | |
| ₩2,160.00 | -15.00 | -0.7% | ₩2,150.00 | ₩2,220.00 | ₩2,130.00 | 70,886 | |
| ₩2,175.00 | -5.00 | -0.2% | ₩2,125.00 | ₩2,210.00 | ₩2,120.00 | 47,653 | |
| ₩2,180.00 | +35.00 | +1.6% | ₩2,145.00 | ₩2,190.00 | ₩2,075.00 | 70,356 | |
| ₩2,145.00 | -130.00 | -5.7% | ₩2,260.00 | ₩2,260.00 | ₩2,065.00 | 200,869 | |
| ₩2,275.00 | -20.00 | -0.9% | ₩2,295.00 | ₩2,335.00 | ₩2,255.00 | 117,368 | |
| ₩2,295.00 | -10.00 | -0.4% | ₩2,300.00 | ₩2,335.00 | ₩2,270.00 | 60,226 | |
| ₩2,305.00 | +85.00 | +3.8% | ₩2,150.00 | ₩2,305.00 | ₩2,150.00 | 93,418 | |
| ₩2,220.00 | +75.00 | +3.5% | ₩2,145.00 | ₩2,230.00 | ₩2,145.00 | 79,829 | |
| ₩2,145.00 | -90.00 | -4.0% | ₩2,145.00 | ₩2,175.00 | ₩2,065.00 | 184,590 | |
| ₩2,235.00 | -15.00 | -0.7% | ₩2,240.00 | ₩2,295.00 | ₩2,187.00 | 132,735 | |
| ₩2,250.00 | -55.00 | -2.4% | ₩2,260.00 | ₩2,305.00 | ₩2,165.00 | 317,914 | |
| ₩2,305.00 | -95.00 | -4.0% | ₩2,360.00 | ₩2,430.00 | ₩2,260.00 | 276,918 | |
| ₩2,400.00 | -160.00 | -6.3% | ₩2,470.00 | ₩2,470.00 | ₩2,355.00 | 502,090 | |
| ₩2,560.00 | +265.00 | +11.5% | ₩2,335.00 | ₩2,890.00 | ₩2,320.00 | 5,764,917 | |
| ₩2,295.00 | +5.00 | +0.2% | ₩2,290.00 | ₩2,330.00 | ₩2,265.00 | 53,280 | |
| ₩2,290.00 | +10.00 | +0.4% | ₩2,255.00 | ₩2,320.00 | ₩2,255.00 | 52,376 | |
| ₩2,280.00 | +70.00 | +3.2% | ₩2,185.00 | ₩2,280.00 | ₩2,185.00 | 74,569 | |
| ₩2,210.00 | -10.00 | -0.5% | ₩2,205.00 | ₩2,235.00 | ₩2,165.00 | 57,157 | |
| ₩2,220.00 | -35.00 | -1.6% | ₩2,250.00 | ₩2,255.00 | ₩2,190.00 | 38,045 | |
| ₩2,255.00 | +55.00 | +2.5% | ₩2,205.00 | ₩2,265.00 | ₩2,195.00 | 61,927 | |
| ₩2,200.00 | 0.00 | 0.0% | ₩2,220.00 | ₩2,240.00 | ₩2,155.00 | 48,054 | |
| ₩2,200.00 | +25.00 | +1.1% | ₩2,185.00 | ₩2,235.00 | ₩2,160.00 | 37,150 | |
| ₩2,175.00 | -40.00 | -1.8% | ₩2,225.00 | ₩2,290.00 | ₩2,170.00 | 59,356 | |
| ₩2,215.00 | +10.00 | +0.5% | ₩2,205.00 | ₩2,255.00 | ₩2,205.00 | 40,265 | |
| ₩2,205.00 | +15.00 | +0.7% | ₩2,230.00 | ₩2,230.00 | ₩2,165.00 | 35,955 | |
| ₩2,190.00 | -50.00 | -2.2% | ₩2,240.00 | ₩2,240.00 | ₩2,185.00 | 39,710 | |
| ₩2,240.00 | -50.00 | -2.2% | ₩2,250.00 | ₩2,310.00 | ₩2,230.00 | 30,656 | |
| ₩2,290.00 | +30.00 | +1.3% | ₩2,290.00 | ₩2,325.00 | ₩2,215.00 | 63,743 | |
| ₩2,260.00 | -25.00 | -1.1% | ₩2,285.00 | ₩2,300.00 | ₩2,240.00 | 31,983 | |
| ₩2,285.00 | +5.00 | +0.2% | ₩2,265.00 | ₩2,290.00 | ₩2,230.00 | 30,211 | |
| ₩2,280.00 | +5.00 | +0.2% | ₩2,285.00 | ₩2,285.00 | ₩2,230.00 | 52,871 | |
| ₩2,275.00 | -55.00 | -2.4% | ₩2,310.00 | ₩2,335.00 | ₩2,260.00 | 68,372 | |
| ₩2,330.00 | 0.00 | 0.0% | ₩2,390.00 | ₩2,390.00 | ₩2,205.00 | 86,441 | |
| ₩2,330.00 | -5.00 | -0.2% | ₩2,350.00 | ₩2,350.00 | ₩2,280.00 | 55,081 | |
| ₩2,335.00 | +75.00 | +3.3% | ₩2,260.00 | ₩2,450.00 | ₩2,225.00 | 214,367 | |
| ₩2,260.00 | -30.00 | -1.3% | ₩2,290.00 | ₩2,450.00 | ₩2,240.00 | 192,434 | |
| ₩2,290.00 | +65.00 | +2.9% | ₩2,225.00 | ₩2,310.00 | ₩2,175.00 | 133,397 | |
| ₩2,225.00 | -25.00 | -1.1% | ₩2,230.00 | ₩2,285.00 | ₩2,160.00 | 116,173 | |
| ₩2,250.00 | +70.00 | +3.2% | ₩2,180.00 | ₩2,270.00 | ₩2,160.00 | 242,270 | |
| ₩2,180.00 | -40.00 | -1.8% | ₩2,215.00 | ₩2,240.00 | ₩2,160.00 | 99,327 | |
| ₩2,220.00 | -30.00 | -1.3% | ₩2,250.00 | ₩2,280.00 | ₩2,180.00 | 81,261 | |
| ₩2,250.00 | +70.00 | +3.2% | ₩2,140.00 | ₩2,330.00 | ₩2,075.00 | 309,936 | |
| ₩2,180.00 | +85.00 | +4.1% | ₩2,300.00 | ₩2,485.00 | ₩2,180.00 | 1,572,631 | |
| ₩2,095.00 | -70.00 | -3.2% | ₩2,110.00 | ₩2,155.00 | ₩2,015.00 | 98,567 | |
| ₩2,165.00 | -25.00 | -1.1% | ₩2,250.00 | ₩2,295.00 | ₩2,145.00 | 129,528 | |
| ₩2,190.00 | -145.00 | -6.2% | ₩2,260.00 | ₩2,260.00 | ₩2,145.00 | 120,162 | |
| ₩2,335.00 | +75.00 | +3.3% | ₩2,275.00 | ₩2,405.00 | ₩2,275.00 | 216,575 | |
| ₩2,260.00 | -5.00 | -0.2% | ₩2,290.00 | ₩2,290.00 | ₩2,180.00 | 85,573 | |
| ₩2,265.00 | 0.00 | 0.0% | ₩2,245.00 | ₩2,285.00 | ₩2,195.00 | 107,031 | |
| ₩2,265.00 | -75.00 | -3.2% | ₩2,320.00 | ₩2,380.00 | ₩2,245.00 | 126,590 | |
| ₩2,340.00 | +50.00 | +2.2% | ₩2,275.00 | ₩2,360.00 | ₩2,250.00 | 88,200 | |
| ₩2,290.00 | 0.00 | 0.0% | ₩2,255.00 | ₩2,295.00 | ₩2,140.00 | 114,217 | |
| ₩2,290.00 | -20.00 | -0.9% | ₩2,310.00 | ₩2,315.00 | ₩2,195.00 | 73,299 | |
| ₩2,310.00 | -5.00 | -0.2% | ₩2,380.00 | ₩2,380.00 | ₩2,250.00 | 56,935 | |
| ₩2,315.00 | -15.00 | -0.6% | ₩2,330.00 | ₩2,360.00 | ₩2,280.00 | 116,832 | |
| ₩2,330.00 | +150.00 | +6.9% | ₩2,155.00 | ₩2,350.00 | ₩2,155.00 | 156,098 | |
| ₩2,180.00 | +55.00 | +2.6% | ₩2,135.00 | ₩2,240.00 | ₩2,120.00 | 154,089 | |
| ₩2,125.00 | -150.00 | -6.6% | ₩2,275.00 | ₩2,310.00 | ₩2,100.00 | 233,504 | |
| ₩2,275.00 | +100.00 | +4.6% | ₩2,170.00 | ₩2,290.00 | ₩2,120.00 | 119,192 |
- Ticker
- KRX:114450
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Nov 17, 2025
Green Lifescience Wins 10 Billion Won Order
Latest news
Green Lifescience Wins 10 Billion Won Order
Nov 17, 2025
Closed ₩3,745.00 (-6.3%) on Nov 18, 2025
Green Lifescience Co. Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Nov 17, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Green Lifescience Co. Ltd.