Stock listing
KRX:033340 Good People Co., Ltd. (좋은사람들) 주가
Follow Good People Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:033340
₩2,450.00 KRW +160.00 (+7.0%)
Close on Oct 30, 2026
- Day range
- ₩2,315.00 – ₩2,680.00 KRWOct 30, 2026
- Volume
- 1.82M sharesOct 30, 2026
- Market cap
- ₩12.23B KRWAt the close on Oct 30, 2026 · price × 4.99M shares outstanding
- 52-week range
- ₩1,275.00 – ₩11,900.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩2.01B KRWMedian day 296,874 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:033340 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,450.00 | +160.00 | +7.0% | ₩2,450.00 | ₩2,680.00 | ₩2,315.00 | 1,824,758 | |
| ₩2,290.00 | -70.00 | -3.0% | ₩2,445.00 | ₩2,625.00 | ₩2,135.00 | 1,273,309 | |
| ₩2,360.00 | +20.00 | +0.9% | ₩2,360.00 | ₩2,550.00 | ₩2,260.00 | 1,652,318 | |
| ₩2,340.00 | +418.00 | +21.7% | ₩1,880.00 | ₩2,495.00 | ₩1,878.00 | 4,120,874 | |
| ₩1,922.00 | +207.00 | +12.1% | ₩1,990.00 | ₩2,225.00 | ₩1,890.00 | 3,076,359 | |
| ₩1,715.00 | +14.00 | +0.8% | ₩1,720.00 | ₩1,720.00 | ₩1,610.00 | 191,560 | |
| ₩1,701.00 | -96.00 | -5.3% | ₩1,671.00 | ₩1,777.00 | ₩1,653.00 | 284,518 | |
| ₩1,797.00 | +41.00 | +2.3% | ₩1,761.00 | ₩1,966.00 | ₩1,761.00 | 490,872 | |
| ₩1,756.00 | -329.00 | -15.8% | ₩1,842.00 | ₩1,899.00 | ₩1,715.00 | 624,860 | |
| ₩2,085.00 | -55.00 | -2.6% | ₩2,055.00 | ₩2,200.00 | ₩2,030.00 | 264,347 | |
| ₩2,140.00 | 0.00 | 0.0% | ₩2,200.00 | ₩2,270.00 | ₩2,065.00 | 315,844 | |
| ₩2,140.00 | -495.00 | -18.8% | ₩2,440.00 | ₩2,600.00 | ₩2,015.00 | 1,046,430 | |
| ₩2,635.00 | +335.00 | +14.6% | ₩2,400.00 | ₩3,120.00 | ₩2,165.00 | 5,567,076 | |
| ₩2,300.00 | -240.00 | -9.4% | ₩2,550.00 | ₩2,925.00 | ₩2,220.00 | 823,350 | |
| ₩2,540.00 | -495.00 | -16.3% | ₩2,900.00 | ₩2,990.00 | ₩2,530.00 | 507,039 | |
| ₩3,035.00 | -210.00 | -6.5% | ₩3,140.00 | ₩3,450.00 | ₩2,975.00 | 636,126 | |
| ₩3,245.00 | +490.00 | +17.8% | ₩2,625.00 | ₩3,550.00 | ₩2,550.00 | 2,306,176 | |
| ₩2,755.00 | -370.00 | -11.8% | ₩3,435.00 | ₩3,435.00 | ₩2,665.00 | 1,041,193 | |
| ₩3,125.00 | +720.00 | +29.9% | ₩2,410.00 | ₩3,125.00 | ₩2,215.00 | 1,300,745 | |
| ₩2,405.00 | +440.00 | +22.4% | ₩1,970.00 | ₩2,550.00 | ₩1,925.00 | 911,620 | |
| ₩1,965.00 | -115.00 | -5.5% | ₩2,145.00 | ₩2,350.00 | ₩1,935.00 | 228,350 | |
| ₩2,080.00 | -70.00 | -3.3% | ₩2,145.00 | ₩2,200.00 | ₩2,035.00 | 93,502 | |
| ₩2,150.00 | -155.00 | -6.7% | ₩2,295.00 | ₩2,350.00 | ₩2,100.00 | 100,438 | |
| ₩2,305.00 | -25.00 | -1.1% | ₩2,385.00 | ₩2,445.00 | ₩2,230.00 | 80,957 | |
| ₩2,330.00 | -245.00 | -9.5% | ₩2,575.00 | ₩2,740.00 | ₩2,320.00 | 257,358 | |
| ₩2,575.00 | -400.00 | -13.4% | ₩2,755.00 | ₩2,850.00 | ₩2,560.00 | 309,230 | |
| ₩2,975.00 | +180.00 | +6.4% | ₩2,640.00 | ₩3,555.00 | ₩2,550.00 | 1,737,214 | |
| ₩2,795.00 | +10.00 | +0.4% | ₩2,900.00 | ₩3,520.00 | ₩2,540.00 | 1,827,562 | |
| ₩2,785.00 | +640.00 | +29.8% | ₩2,785.00 | ₩2,785.00 | ₩2,785.00 | 72,062 | |
| ₩2,145.00 | +495.00 | +30.0% | ₩2,130.00 | ₩2,145.00 | ₩2,000.00 | 117,679 | |
| ₩1,650.00 | +210.00 | +14.6% | ₩1,470.00 | ₩1,870.00 | ₩1,465.00 | 614,073 | |
| ₩1,440.00 | -120.00 | -7.7% | ₩1,500.00 | ₩1,515.00 | ₩1,355.00 | 122,295 | |
| ₩1,560.00 | +20.00 | +1.3% | ₩1,525.00 | ₩1,575.00 | ₩1,510.00 | 31,922 | |
| ₩1,540.00 | 0.00 | 0.0% | ₩1,550.00 | ₩1,615.00 | ₩1,505.00 | 55,481 | |
| ₩1,540.00 | +5.00 | +0.3% | ₩1,535.00 | ₩1,575.00 | ₩1,515.00 | 35,747 | |
| ₩1,535.00 | -45.00 | -2.8% | ₩1,580.00 | ₩1,655.00 | ₩1,515.00 | 36,879 | |
| ₩1,580.00 | -85.00 | -5.1% | ₩1,660.00 | ₩1,695.00 | ₩1,545.00 | 23,051 | |
| ₩1,665.00 | +35.00 | +2.1% | ₩1,640.00 | ₩1,705.00 | ₩1,635.00 | 30,350 | |
| ₩1,630.00 | +75.00 | +4.8% | ₩1,535.00 | ₩1,690.00 | ₩1,535.00 | 40,653 | |
| ₩1,555.00 | +10.00 | +0.6% | ₩1,545.00 | ₩1,615.00 | ₩1,505.00 | 37,830 | |
| ₩1,545.00 | +135.00 | +9.6% | ₩1,425.00 | ₩1,605.00 | ₩1,425.00 | 52,534 | |
| ₩1,410.00 | -40.00 | -2.8% | ₩1,275.00 | ₩1,755.00 | ₩1,275.00 | 77,033 |
- Ticker
- KRX:033340
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Good People Co., Ltd.