Daehan Green Power Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 1,522.00 | 1,553.00 | 1,477.00 | 1,548.00 | 15,480.00 | 13,853 |
| 2024-03-18 | 1,490.00 | 1,599.00 | 1,486.00 | 1,522.00 | 15,220.00 | 14,279 |
| 2024-03-15 | 1,552.00 | 1,589.00 | 1,455.00 | 1,480.00 | 14,800.00 | 22,141 |
| 2024-03-14 | 1,607.00 | 1,649.00 | 1,557.00 | 1,557.00 | 15,570.00 | 23,030 |
| 2024-03-13 | 1,706.00 | 1,717.00 | 1,536.00 | 1,606.00 | 16,060.00 | 27,440 |
| 2024-03-12 | 1,668.00 | 1,723.00 | 1,642.00 | 1,706.00 | 17,060.00 | 18,473 |
| 2024-03-11 | 1,755.00 | 1,790.00 | 1,657.00 | 1,660.00 | 16,600.00 | 45,918 |
| 2024-03-08 | 1,565.00 | 1,796.00 | 1,531.00 | 1,742.00 | 17,420.00 | 168,416 |
| 2024-03-07 | 1,552.00 | 1,622.00 | 1,530.00 | 1,567.00 | 15,670.00 | 33,471 |
| 2024-03-06 | 1,570.00 | 1,630.00 | 1,541.00 | 1,553.00 | 15,530.00 | 33,513 |
| 2024-03-05 | 1,595.00 | 1,657.00 | 1,560.00 | 1,583.00 | 15,830.00 | 54,146 |
| 2024-03-04 | 1,683.00 | 1,715.00 | 1,610.00 | 1,625.00 | 16,250.00 | 53,864 |
| 2024-02-29 | 1,806.00 | 1,980.00 | 1,652.00 | 1,700.00 | 17,000.00 | 292,716 |
| 2024-02-28 | 2,430.00 | 2,440.00 | 1,755.00 | 1,824.00 | 18,240.00 | 714,776 |
| 2024-02-27 | 1,868.00 | 2,150.00 | 1,821.00 | 2,150.00 | 21,500.00 | 581,961 |
| 2024-02-26 | 1,274.00 | 1,656.00 | 1,262.00 | 1,656.00 | 16,560.00 | 164,342 |
| 2024-02-23 | 1,298.00 | 1,301.00 | 1,266.00 | 1,274.00 | 12,740.00 | 6,365 |
| 2024-02-22 | 1,338.00 | 1,340.00 | 1,295.00 | 1,298.00 | 12,980.00 | 8,327 |
| 2024-02-21 | 1,310.00 | 1,369.00 | 1,310.00 | 1,324.00 | 13,240.00 | 9,064 |
| 2024-02-20 | 1,341.00 | 1,350.00 | 1,311.00 | 1,336.00 | 13,360.00 | 4,851 |
| 2024-02-19 | 1,380.00 | 1,383.00 | 1,329.00 | 1,336.00 | 13,360.00 | 6,431 |
| 2024-02-16 | 1,394.00 | 1,394.00 | 1,339.00 | 1,344.00 | 13,440.00 | 5,743 |
| 2024-02-15 | 1,349.00 | 1,389.00 | 1,349.00 | 1,360.00 | 13,600.00 | 5,408 |
| 2024-02-14 | 1,339.00 | 1,378.00 | 1,329.00 | 1,362.00 | 13,620.00 | 3,628 |
| 2024-02-13 | 1,330.00 | 1,364.00 | 1,328.00 | 1,352.00 | 13,520.00 | 5,238 |
| 2024-02-08 | 1,383.00 | 1,383.00 | 1,320.00 | 1,330.00 | 13,300.00 | 5,592 |
| 2024-02-07 | 1,342.00 | 1,459.00 | 1,318.00 | 1,333.00 | 13,330.00 | 17,372 |
| 2024-02-06 | 1,381.00 | 1,388.00 | 1,309.00 | 1,331.00 | 13,310.00 | 12,932 |
| 2024-02-05 | 1,416.00 | 1,447.00 | 1,366.00 | 1,381.00 | 13,810.00 | 11,165 |
| 2024-02-02 | 1,415.00 | 1,430.00 | 1,406.00 | 1,415.00 | 14,150.00 | 4,434 |
| 2024-02-01 | 1,449.00 | 1,450.00 | 1,400.00 | 1,408.00 | 14,080.00 | 12,252 |
| 2024-01-31 | 1,500.00 | 1,500.00 | 1,442.00 | 1,451.00 | 14,510.00 | 12,557 |
| 2024-01-30 | 1,510.00 | 1,553.00 | 1,486.00 | 1,500.00 | 15,000.00 | 8,280 |
| 2024-01-29 | 1,555.00 | 1,579.00 | 1,506.00 | 1,509.00 | 15,090.00 | 13,556 |
| 2024-01-26 | 1,554.00 | 1,575.00 | 1,547.00 | 1,554.00 | 15,540.00 | 7,082 |
| 2024-01-25 | 1,590.00 | 1,590.00 | 1,531.00 | 1,559.00 | 15,590.00 | 10,401 |
| 2024-01-24 | 1,583.00 | 1,599.00 | 1,557.00 | 1,591.00 | 15,910.00 | 6,606 |
| 2024-01-23 | 1,650.00 | 1,650.00 | 1,565.00 | 1,584.00 | 15,840.00 | 13,409 |
| 2024-01-22 | 1,700.00 | 1,700.00 | 1,632.00 | 1,639.00 | 16,390.00 | 11,579 |
| 2024-01-19 | 1,630.00 | 1,750.00 | 1,601.00 | 1,645.00 | 16,450.00 | 13,527 |
| 2024-01-18 | 1,750.00 | 1,750.00 | 1,600.00 | 1,636.00 | 16,360.00 | 18,054 |
| 2024-01-17 | 1,825.00 | 1,825.00 | 1,703.00 | 1,719.00 | 17,190.00 | 20,333 |
| 2024-01-16 | 1,895.00 | 1,895.00 | 1,765.00 | 1,825.00 | 18,250.00 | 38,504 |
| 2024-01-15 | 1,700.00 | 2,020.00 | 1,683.00 | 1,919.00 | 19,190.00 | 233,525 |
| 2024-01-12 | 1,664.00 | 1,730.00 | 1,660.00 | 1,700.00 | 17,000.00 | 5,366 |
| 2024-01-11 | 1,686.00 | 1,734.00 | 1,671.00 | 1,699.00 | 16,990.00 | 5,120 |
| 2024-01-10 | 1,728.00 | 1,728.00 | 1,672.00 | 1,686.00 | 16,860.00 | 6,848 |
| 2024-01-09 | 1,707.00 | 1,800.00 | 1,660.00 | 1,735.00 | 17,350.00 | 7,946 |
| 2024-01-08 | 1,750.00 | 1,750.00 | 1,666.00 | 1,707.00 | 17,070.00 | 5,979 |
| 2024-01-05 | 1,805.00 | 1,805.00 | 1,718.00 | 1,728.00 | 17,280.00 | 13,688 |
| 2024-01-04 | 1,735.00 | 1,817.00 | 1,700.00 | 1,807.00 | 18,070.00 | 16,062 |
| 2024-01-03 | 1,724.00 | 1,739.00 | 1,679.00 | 1,735.00 | 17,350.00 | 15,272 |
| 2024-01-02 | 1,620.00 | 1,743.00 | 1,614.00 | 1,724.00 | 17,240.00 | 29,531 |
| 2023-12-28 | 1,583.00 | 1,640.00 | 1,541.00 | 1,613.00 | 16,130.00 | 11,391 |
| 2023-12-27 | 1,559.00 | 1,629.00 | 1,541.00 | 1,575.00 | 15,750.00 | 5,596 |
| 2023-12-26 | 1,591.00 | 1,630.00 | 1,565.00 | 1,577.00 | 15,770.00 | 5,756 |
| 2023-12-22 | 1,620.00 | 1,660.00 | 1,590.00 | 1,591.00 | 15,910.00 | 9,642 |
| 2023-12-21 | 1,631.00 | 1,662.00 | 1,600.00 | 1,620.00 | 16,200.00 | 4,457 |
| 2023-12-20 | 1,638.00 | 1,644.00 | 1,622.00 | 1,631.00 | 16,310.00 | 5,228 |
| 2023-12-19 | 1,654.00 | 1,669.00 | 1,616.00 | 1,621.00 | 16,210.00 | 8,736 |
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.