Daehan Green Power Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 1,698.00 | 1,698.00 | 1,640.00 | 1,654.00 | 16,540.00 | 12,747 |
| 2023-12-15 | 1,657.00 | 1,676.00 | 1,632.00 | 1,668.00 | 16,680.00 | 16,005 |
| 2023-12-14 | 1,628.00 | 1,658.00 | 1,585.00 | 1,653.00 | 16,530.00 | 14,225 |
| 2023-12-13 | 1,600.00 | 1,667.00 | 1,571.00 | 1,628.00 | 16,280.00 | 21,462 |
| 2023-12-12 | 1,567.00 | 1,629.00 | 1,542.00 | 1,617.00 | 16,170.00 | 18,787 |
| 2023-12-11 | 1,580.00 | 1,604.00 | 1,553.00 | 1,567.00 | 15,670.00 | 19,225 |
| 2023-12-08 | 1,580.00 | 1,598.00 | 1,565.00 | 1,580.00 | 15,800.00 | 16,225 |
| 2023-12-07 | 1,591.00 | 1,616.00 | 1,565.00 | 1,577.00 | 15,770.00 | 8,864 |
| 2023-12-06 | 1,588.00 | 1,614.00 | 1,565.00 | 1,591.00 | 15,910.00 | 11,615 |
| 2023-12-05 | 1,660.00 | 1,660.00 | 1,586.00 | 1,588.00 | 15,880.00 | 22,708 |
| 2023-12-04 | 1,639.00 | 1,730.00 | 1,609.00 | 1,675.00 | 16,750.00 | 33,016 |
| 2023-12-01 | 1,634.00 | 1,641.00 | 1,565.00 | 1,630.00 | 16,300.00 | 23,992 |
| 2023-11-30 | 1,660.00 | 1,687.00 | 1,625.00 | 1,630.00 | 16,300.00 | 21,515 |
| 2023-11-29 | 1,750.00 | 1,760.00 | 1,649.00 | 1,680.00 | 16,800.00 | 41,310 |
| 2023-11-28 | 1,743.00 | 1,773.00 | 1,697.00 | 1,750.00 | 17,500.00 | 37,720 |
| 2023-11-27 | 2,075.00 | 2,205.00 | 1,737.00 | 1,773.00 | 17,730.00 | 165,470 |
| 2023-11-24 | 1,697.00 | 2,170.00 | 1,697.00 | 2,030.00 | 20,300.00 | 327,517 |
| 2023-11-23 | 1,712.00 | 1,741.00 | 1,675.00 | 1,697.00 | 16,970.00 | 11,343 |
| 2023-11-22 | 1,740.00 | 1,778.00 | 1,702.00 | 1,712.00 | 17,120.00 | 8,682 |
| 2023-11-21 | 1,783.00 | 1,807.00 | 1,739.00 | 1,747.00 | 17,470.00 | 7,144 |
| 2023-11-20 | 1,760.00 | 1,810.00 | 1,750.00 | 1,783.00 | 17,830.00 | 8,730 |
| 2023-11-17 | 1,795.00 | 1,798.00 | 1,720.00 | 1,759.00 | 17,590.00 | 6,584 |
| 2023-11-16 | 1,799.00 | 1,851.00 | 1,774.00 | 1,795.00 | 17,950.00 | 5,659 |
| 2023-11-15 | 1,733.00 | 1,840.00 | 1,733.00 | 1,799.00 | 17,990.00 | 13,032 |
| 2023-11-14 | 1,667.00 | 1,738.00 | 1,667.00 | 1,732.00 | 17,320.00 | 9,660 |
| 2023-11-13 | 1,687.00 | 1,730.00 | 1,644.00 | 1,687.00 | 16,870.00 | 14,131 |
| 2023-11-10 | 1,765.00 | 1,816.00 | 1,700.00 | 1,730.00 | 17,300.00 | 9,285 |
| 2023-11-09 | 1,779.00 | 1,816.00 | 1,713.00 | 1,764.00 | 17,640.00 | 14,132 |
| 2023-11-08 | 1,820.00 | 1,833.00 | 1,685.00 | 1,726.00 | 17,260.00 | 18,753 |
| 2023-11-07 | 1,850.00 | 1,865.00 | 1,771.00 | 1,826.00 | 18,260.00 | 10,178 |
| 2023-11-06 | 1,851.00 | 1,907.00 | 1,819.00 | 1,846.00 | 18,460.00 | 12,973 |
| 2023-11-03 | 1,840.00 | 1,920.00 | 1,832.00 | 1,851.00 | 18,510.00 | 7,242 |
| 2023-11-02 | 1,776.00 | 1,939.00 | 1,651.00 | 1,822.00 | 18,220.00 | 35,617 |
| 2023-11-01 | 1,849.00 | 2,030.00 | 1,849.00 | 1,870.00 | 18,700.00 | 8,471 |
| 2023-10-31 | 2,000.00 | 2,030.00 | 1,914.00 | 1,917.00 | 19,170.00 | 7,964 |
| 2023-10-30 | 1,990.00 | 2,030.00 | 1,960.00 | 2,000.00 | 20,000.00 | 3,275 |
| 2023-10-27 | 1,950.00 | 2,180.00 | 1,935.00 | 1,990.00 | 19,900.00 | 9,385 |
| 2023-10-26 | 2,060.00 | 2,060.00 | 1,967.00 | 1,988.00 | 19,880.00 | 10,156 |
| 2023-10-25 | 2,140.00 | 2,140.00 | 2,080.00 | 2,100.00 | 21,000.00 | 4,221 |
| 2023-10-24 | 2,025.00 | 2,120.00 | 2,000.00 | 2,120.00 | 21,200.00 | 12,508 |
| 2023-10-23 | 2,085.00 | 2,140.00 | 2,000.00 | 2,070.00 | 20,700.00 | 12,379 |
| 2023-10-20 | 2,055.00 | 2,170.00 | 1,960.00 | 2,100.00 | 21,000.00 | 11,368 |
| 2023-10-19 | 2,190.00 | 2,195.00 | 2,055.00 | 2,170.00 | 21,700.00 | 16,218 |
| 2023-10-18 | 2,310.00 | 2,310.00 | 2,195.00 | 2,195.00 | 21,950.00 | 6,104 |
| 2023-10-17 | 2,310.00 | 2,375.00 | 2,205.00 | 2,300.00 | 23,000.00 | 7,593 |
| 2023-10-16 | 2,315.00 | 2,315.00 | 2,255.00 | 2,290.00 | 22,900.00 | 5,529 |
| 2023-10-13 | 2,390.00 | 2,390.00 | 2,225.00 | 2,315.00 | 23,150.00 | 8,204 |
| 2023-10-12 | 2,310.00 | 2,360.00 | 2,300.00 | 2,345.00 | 23,450.00 | 5,007 |
| 2023-10-11 | 2,210.00 | 2,320.00 | 2,210.00 | 2,310.00 | 23,100.00 | 10,033 |
| 2023-10-10 | 2,255.00 | 2,315.00 | 2,220.00 | 2,230.00 | 22,300.00 | 7,869 |
| 2023-10-06 | 2,160.00 | 2,325.00 | 2,155.00 | 2,275.00 | 22,750.00 | 11,924 |
| 2023-10-05 | 2,290.00 | 2,345.00 | 2,200.00 | 2,200.00 | 22,000.00 | 15,059 |
| 2023-10-04 | 2,315.00 | 2,355.00 | 2,230.00 | 2,325.00 | 23,250.00 | 15,515 |
| 2023-09-27 | 2,270.00 | 2,360.00 | 2,250.00 | 2,340.00 | 23,400.00 | 16,937 |
| 2023-09-26 | 2,420.00 | 2,420.00 | 2,240.00 | 2,300.00 | 23,000.00 | 19,288 |
| 2023-09-25 | 2,460.00 | 2,565.00 | 2,325.00 | 2,370.00 | 23,700.00 | 27,448 |
| 2023-09-22 | 2,580.00 | 2,590.00 | 2,420.00 | 2,460.00 | 24,600.00 | 11,699 |
| 2023-09-21 | 2,550.00 | 2,595.00 | 2,490.00 | 2,580.00 | 25,800.00 | 17,797 |
| 2023-09-20 | 2,615.00 | 2,660.00 | 2,555.00 | 2,595.00 | 25,950.00 | 10,262 |
| 2023-09-19 | 2,620.00 | 2,690.00 | 2,595.00 | 2,615.00 | 26,150.00 | 10,253 |
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.