Daehan Green Power Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-17 | 1,297.00 | 1,318.00 | 1,277.00 | 1,303.00 | 13,030.00 | 3,090 |
| 2024-06-14 | 1,301.00 | 1,318.00 | 1,281.00 | 1,297.00 | 12,970.00 | 2,149 |
| 2024-06-13 | 1,313.00 | 1,313.00 | 1,288.00 | 1,304.00 | 13,040.00 | 5,554 |
| 2024-06-12 | 1,299.00 | 1,337.00 | 1,291.00 | 1,313.00 | 13,130.00 | 2,958 |
| 2024-06-11 | 1,310.00 | 1,345.00 | 1,290.00 | 1,299.00 | 12,990.00 | 12,860 |
| 2024-06-10 | 1,350.00 | 1,350.00 | 1,321.00 | 1,345.00 | 13,450.00 | 1,275 |
| 2024-06-07 | 1,366.00 | 1,394.00 | 1,350.00 | 1,350.00 | 13,500.00 | 2,346 |
| 2024-06-05 | 1,364.00 | 1,384.00 | 1,344.00 | 1,372.00 | 13,720.00 | 1,591 |
| 2024-06-04 | 1,378.00 | 1,400.00 | 1,342.00 | 1,357.00 | 13,570.00 | 5,910 |
| 2024-06-03 | 1,410.00 | 1,410.00 | 1,371.00 | 1,378.00 | 13,780.00 | 1,595 |
| 2024-05-31 | 1,405.00 | 1,412.00 | 1,363.00 | 1,380.00 | 13,800.00 | 4,134 |
| 2024-05-30 | 1,412.00 | 1,428.00 | 1,370.00 | 1,381.00 | 13,810.00 | 4,679 |
| 2024-05-29 | 1,423.00 | 1,441.00 | 1,402.00 | 1,412.00 | 14,120.00 | 4,087 |
| 2024-05-28 | 1,411.00 | 1,438.00 | 1,400.00 | 1,423.00 | 14,230.00 | 4,255 |
| 2024-05-27 | 1,385.00 | 1,422.00 | 1,380.00 | 1,421.00 | 14,210.00 | 9,064 |
| 2024-05-24 | 1,387.00 | 1,404.00 | 1,360.00 | 1,385.00 | 13,850.00 | 3,977 |
| 2024-05-23 | 1,403.00 | 1,408.00 | 1,378.00 | 1,387.00 | 13,870.00 | 2,241 |
| 2024-05-22 | 1,373.00 | 1,415.00 | 1,359.00 | 1,399.00 | 13,990.00 | 6,395 |
| 2024-05-21 | 1,399.00 | 1,399.00 | 1,355.00 | 1,373.00 | 13,730.00 | 3,138 |
| 2024-05-20 | 1,391.00 | 1,422.00 | 1,377.00 | 1,399.00 | 13,990.00 | 4,718 |
| 2024-05-17 | 1,395.00 | 1,428.00 | 1,391.00 | 1,391.00 | 13,910.00 | 3,457 |
| 2024-05-16 | 1,411.00 | 1,411.00 | 1,387.00 | 1,395.00 | 13,950.00 | 2,791 |
| 2024-05-14 | 1,375.00 | 1,411.00 | 1,364.00 | 1,411.00 | 14,110.00 | 4,133 |
| 2024-05-13 | 1,390.00 | 1,423.00 | 1,371.00 | 1,371.00 | 13,710.00 | 4,447 |
| 2024-05-10 | 1,417.00 | 1,420.00 | 1,379.00 | 1,379.00 | 13,790.00 | 9,719 |
| 2024-05-09 | 1,452.00 | 1,452.00 | 1,403.00 | 1,417.00 | 14,170.00 | 6,763 |
| 2024-05-08 | 1,446.00 | 1,477.00 | 1,392.00 | 1,423.00 | 14,230.00 | 11,309 |
| 2024-05-07 | 1,355.00 | 1,460.00 | 1,349.00 | 1,446.00 | 14,460.00 | 22,757 |
| 2024-05-03 | 1,347.00 | 1,349.00 | 1,332.00 | 1,348.00 | 13,480.00 | 2,872 |
| 2024-05-02 | 1,325.00 | 1,369.00 | 1,317.00 | 1,347.00 | 13,470.00 | 7,722 |
| 2024-04-30 | 1,313.00 | 1,329.00 | 1,295.00 | 1,326.00 | 13,260.00 | 6,842 |
| 2024-04-29 | 1,296.00 | 1,337.00 | 1,285.00 | 1,310.00 | 13,100.00 | 5,170 |
| 2024-04-26 | 1,299.00 | 1,303.00 | 1,277.00 | 1,303.00 | 13,030.00 | 3,284 |
| 2024-04-25 | 1,282.00 | 1,338.00 | 1,275.00 | 1,286.00 | 12,860.00 | 3,474 |
| 2024-04-24 | 1,281.00 | 1,318.00 | 1,281.00 | 1,282.00 | 12,820.00 | 6,093 |
| 2024-04-23 | 1,302.00 | 1,351.00 | 1,279.00 | 1,293.00 | 12,930.00 | 5,746 |
| 2024-04-22 | 1,301.00 | 1,301.00 | 1,277.00 | 1,295.00 | 12,950.00 | 5,193 |
| 2024-04-19 | 1,368.00 | 1,368.00 | 1,293.00 | 1,300.00 | 13,000.00 | 3,429 |
| 2024-04-18 | 1,310.00 | 1,362.00 | 1,287.00 | 1,332.00 | 13,320.00 | 5,957 |
| 2024-04-17 | 1,286.00 | 1,327.00 | 1,281.00 | 1,296.00 | 12,960.00 | 6,585 |
| 2024-04-16 | 1,305.00 | 1,309.00 | 1,272.00 | 1,300.00 | 13,000.00 | 4,540 |
| 2024-04-15 | 1,350.00 | 1,350.00 | 1,300.00 | 1,305.00 | 13,050.00 | 9,940 |
| 2024-04-12 | 1,377.00 | 1,391.00 | 1,327.00 | 1,350.00 | 13,500.00 | 12,109 |
| 2024-04-11 | 1,397.00 | 1,468.00 | 1,365.00 | 1,376.00 | 13,760.00 | 7,053 |
| 2024-04-09 | 1,384.00 | 1,400.00 | 1,348.00 | 1,377.00 | 13,770.00 | 9,310 |
| 2024-04-08 | 1,399.00 | 1,438.00 | 1,360.00 | 1,384.00 | 13,840.00 | 11,810 |
| 2024-04-05 | 1,454.00 | 1,457.00 | 1,370.00 | 1,399.00 | 13,990.00 | 13,719 |
| 2024-04-04 | 1,469.00 | 1,485.00 | 1,451.00 | 1,454.00 | 14,540.00 | 5,353 |
| 2024-04-03 | 1,479.00 | 1,479.00 | 1,460.00 | 1,472.00 | 14,720.00 | 8,646 |
| 2024-04-02 | 1,545.00 | 1,560.00 | 1,489.00 | 1,498.00 | 14,980.00 | 9,395 |
| 2024-04-01 | 1,558.00 | 1,570.00 | 1,526.00 | 1,539.00 | 15,390.00 | 9,352 |
| 2024-03-29 | 1,547.00 | 1,580.00 | 1,531.00 | 1,558.00 | 15,580.00 | 6,664 |
| 2024-03-28 | 1,511.00 | 1,639.00 | 1,511.00 | 1,547.00 | 15,470.00 | 10,163 |
| 2024-03-27 | 1,566.00 | 1,577.00 | 1,535.00 | 1,552.00 | 15,520.00 | 11,165 |
| 2024-03-26 | 1,647.00 | 1,673.00 | 1,577.00 | 1,577.00 | 15,770.00 | 13,455 |
| 2024-03-25 | 1,626.00 | 1,633.00 | 1,600.00 | 1,608.00 | 16,080.00 | 10,443 |
| 2024-03-22 | 1,652.00 | 1,669.00 | 1,605.00 | 1,626.00 | 16,260.00 | 15,122 |
| 2024-03-21 | 1,700.00 | 1,701.00 | 1,655.00 | 1,656.00 | 16,560.00 | 25,698 |
| 2024-03-20 | 1,605.00 | 1,790.00 | 1,499.00 | 1,688.00 | 16,880.00 | 172,568 |
| 2024-03-19 | 1,522.00 | 1,553.00 | 1,477.00 | 1,548.00 | 15,480.00 | 13,853 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.