Stock listing
KRX:382800 GnBS eco Co.,Ltd (지앤비에스 에코) 주가
Follow GnBS eco Co.,Ltd into a list and get an email when it puts out news.
Share price · KRX:382800
₩5,050.00 KRW -290.00 (-5.4%)
Close on Oct 30, 2026
- Day range
- ₩4,940.00 – ₩5,250.00 KRWOct 30, 2026
- Volume
- 648,994 sharesOct 30, 2026
- Market cap
- ₩160.7B KRWAt the close on Oct 30, 2026 · price × 31.83M shares outstanding
- 52-week range
- ₩2,550.00 – ₩10,150.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩5.73B KRWMedian day 689,941 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:382800 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩5,050.00 | -290.00 | -5.4% | ₩5,180.00 | ₩5,250.00 | ₩4,940.00 | 648,994 | |
| ₩5,340.00 | -250.00 | -4.5% | ₩5,540.00 | ₩5,540.00 | ₩5,290.00 | 512,927 | |
| ₩5,590.00 | +140.00 | +2.6% | ₩5,600.00 | ₩5,660.00 | ₩5,500.00 | 678,133 | |
| ₩5,450.00 | +20.00 | +0.4% | ₩5,580.00 | ₩5,770.00 | ₩5,400.00 | 597,689 | |
| ₩5,430.00 | -100.00 | -1.8% | ₩5,410.00 | ₩5,510.00 | ₩5,350.00 | 396,738 | |
| ₩5,530.00 | -120.00 | -2.1% | ₩5,510.00 | ₩5,620.00 | ₩5,320.00 | 618,945 | |
| ₩5,650.00 | -480.00 | -7.8% | ₩6,080.00 | ₩6,140.00 | ₩5,650.00 | 956,509 | |
| ₩6,130.00 | +560.00 | +10.1% | ₩5,640.00 | ₩6,130.00 | ₩5,600.00 | 1,310,028 | |
| ₩5,570.00 | -230.00 | -4.0% | ₩5,810.00 | ₩5,840.00 | ₩5,480.00 | 496,836 | |
| ₩5,800.00 | 0.00 | 0.0% | ₩5,450.00 | ₩5,990.00 | ₩5,450.00 | 726,366 | |
| ₩5,800.00 | +330.00 | +6.0% | ₩5,530.00 | ₩6,050.00 | ₩5,360.00 | 943,999 | |
| ₩5,470.00 | -610.00 | -10.0% | ₩5,800.00 | ₩5,820.00 | ₩5,330.00 | 1,302,853 | |
| ₩6,080.00 | -220.00 | -3.5% | ₩6,350.00 | ₩6,360.00 | ₩5,990.00 | 937,389 | |
| ₩6,300.00 | -170.00 | -2.6% | ₩6,110.00 | ₩6,500.00 | ₩6,070.00 | 1,409,367 | |
| ₩6,470.00 | -660.00 | -9.3% | ₩6,950.00 | ₩7,050.00 | ₩6,300.00 | 1,821,660 | |
| ₩7,130.00 | +250.00 | +3.6% | ₩7,020.00 | ₩7,430.00 | ₩6,830.00 | 2,877,962 | |
| ₩6,880.00 | +340.00 | +5.2% | ₩6,600.00 | ₩7,080.00 | ₩6,570.00 | 3,492,269 | |
| ₩6,540.00 | +140.00 | +2.2% | ₩6,510.00 | ₩6,550.00 | ₩6,360.00 | 1,381,814 | |
| ₩6,400.00 | +240.00 | +3.9% | ₩6,300.00 | ₩6,650.00 | ₩6,240.00 | 2,272,878 | |
| ₩6,160.00 | +190.00 | +3.2% | ₩5,940.00 | ₩6,160.00 | ₩5,790.00 | 2,166,863 | |
| ₩5,970.00 | +630.00 | +11.8% | ₩5,430.00 | ₩5,970.00 | ₩5,430.00 | 3,477,227 | |
| ₩5,340.00 | +50.00 | +0.9% | ₩5,240.00 | ₩5,360.00 | ₩5,170.00 | 688,781 | |
| ₩5,290.00 | +40.00 | +0.8% | ₩5,170.00 | ₩5,520.00 | ₩5,160.00 | 755,116 | |
| ₩5,250.00 | +90.00 | +1.7% | ₩5,200.00 | ₩5,260.00 | ₩5,060.00 | 502,040 | |
| ₩5,160.00 | -190.00 | -3.6% | ₩5,460.00 | ₩5,470.00 | ₩5,110.00 | 691,100 | |
| ₩5,350.00 | +200.00 | +3.9% | ₩5,150.00 | ₩5,470.00 | ₩4,995.00 | 1,055,502 | |
| ₩5,150.00 | +60.00 | +1.2% | ₩5,180.00 | ₩5,210.00 | ₩5,050.00 | 397,048 | |
| ₩5,090.00 | 0.00 | 0.0% | ₩5,060.00 | ₩5,160.00 | ₩4,955.00 | 450,486 | |
| ₩5,090.00 | +240.00 | +4.9% | ₩4,845.00 | ₩5,130.00 | ₩4,745.00 | 535,678 | |
| ₩4,850.00 | -5.00 | -0.1% | ₩4,815.00 | ₩4,980.00 | ₩4,710.00 | 355,079 | |
| ₩4,855.00 | -105.00 | -2.1% | ₩4,900.00 | ₩4,975.00 | ₩4,805.00 | 437,066 | |
| ₩4,960.00 | -200.00 | -3.9% | ₩5,080.00 | ₩5,130.00 | ₩4,945.00 | 525,701 | |
| ₩5,160.00 | +70.00 | +1.4% | ₩5,090.00 | ₩5,230.00 | ₩5,020.00 | 839,156 | |
| ₩5,090.00 | +80.00 | +1.6% | ₩5,120.00 | ₩5,300.00 | ₩5,040.00 | 856,149 | |
| ₩5,010.00 | -70.00 | -1.4% | ₩5,150.00 | ₩5,270.00 | ₩5,000.00 | 1,083,940 | |
| ₩5,080.00 | +90.00 | +1.8% | ₩5,120.00 | ₩5,180.00 | ₩4,995.00 | 894,508 | |
| ₩4,990.00 | +250.00 | +5.3% | ₩4,800.00 | ₩5,050.00 | ₩4,775.00 | 414,268 | |
| ₩4,740.00 | -225.00 | -4.5% | ₩5,100.00 | ₩5,100.00 | ₩4,665.00 | 598,451 | |
| ₩4,965.00 | -125.00 | -2.5% | ₩4,950.00 | ₩5,150.00 | ₩4,865.00 | 503,554 | |
| ₩5,090.00 | -250.00 | -4.7% | ₩5,360.00 | ₩5,360.00 | ₩5,060.00 | 615,376 | |
| ₩5,340.00 | +60.00 | +1.1% | ₩5,200.00 | ₩5,400.00 | ₩5,070.00 | 875,131 | |
| ₩5,280.00 | +110.00 | +2.1% | ₩5,600.00 | ₩5,640.00 | ₩5,170.00 | 1,360,772 | |
| ₩5,170.00 | +30.00 | +0.6% | ₩5,240.00 | ₩5,380.00 | ₩5,100.00 | 584,532 | |
| ₩5,140.00 | -160.00 | -3.0% | ₩5,250.00 | ₩5,280.00 | ₩4,990.00 | 509,991 | |
| ₩5,300.00 | +150.00 | +2.9% | ₩5,050.00 | ₩5,300.00 | ₩4,880.00 | 535,200 | |
| ₩5,150.00 | -20.00 | -0.4% | ₩5,170.00 | ₩5,290.00 | ₩5,050.00 | 435,686 | |
| ₩5,170.00 | -400.00 | -7.2% | ₩5,430.00 | ₩5,430.00 | ₩5,070.00 | 826,522 | |
| ₩5,570.00 | +50.00 | +0.9% | ₩5,600.00 | ₩5,660.00 | ₩5,420.00 | 803,144 | |
| ₩5,520.00 | -360.00 | -6.1% | ₩5,600.00 | ₩5,780.00 | ₩5,460.00 | 1,122,637 | |
| ₩5,880.00 | -400.00 | -6.4% | ₩6,100.00 | ₩6,320.00 | ₩5,780.00 | 1,578,894 | |
| ₩6,280.00 | +340.00 | +5.7% | ₩6,150.00 | ₩6,500.00 | ₩6,000.00 | 2,378,039 | |
| ₩5,940.00 | +120.00 | +2.1% | ₩6,000.00 | ₩6,090.00 | ₩5,760.00 | 1,917,115 | |
| ₩5,820.00 | +260.00 | +4.7% | ₩5,870.00 | ₩6,150.00 | ₩5,600.00 | 2,749,568 | |
| ₩5,560.00 | +790.00 | +16.6% | ₩4,750.00 | ₩5,670.00 | ₩4,710.00 | 2,264,424 | |
| ₩4,770.00 | +240.00 | +5.3% | ₩4,570.00 | ₩4,780.00 | ₩4,500.00 | 540,110 | |
| ₩4,530.00 | -90.00 | -1.9% | ₩4,645.00 | ₩4,775.00 | ₩4,490.00 | 200,998 | |
| ₩4,620.00 | -45.00 | -1.0% | ₩4,665.00 | ₩4,710.00 | ₩4,465.00 | 190,046 | |
| ₩4,665.00 | +205.00 | +4.6% | ₩4,545.00 | ₩4,850.00 | ₩4,455.00 | 335,930 | |
| ₩4,460.00 | +280.00 | +6.7% | ₩4,210.00 | ₩4,470.00 | ₩4,210.00 | 234,764 | |
| ₩4,180.00 | -40.00 | -0.9% | ₩4,150.00 | ₩4,345.00 | ₩4,065.00 | 233,256 | |
| ₩4,220.00 | +580.00 | +15.9% | ₩3,880.00 | ₩4,260.00 | ₩3,860.00 | 419,379 | |
| ₩3,640.00 | +65.00 | +1.8% | ₩3,390.00 | ₩3,800.00 | ₩3,390.00 | 324,301 |
- Ticker
- KRX:382800
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about GnBS eco Co.,Ltd.