Daehan Green Power Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-18 | 2,730.00 | 2,740.00 | 2,640.00 | 2,660.00 | 26,600.00 | 13,501 |
| 2023-09-15 | 2,745.00 | 2,805.00 | 2,700.00 | 2,720.00 | 27,200.00 | 17,664 |
| 2023-09-14 | 2,765.00 | 2,875.00 | 2,730.00 | 2,740.00 | 27,400.00 | 10,029 |
| 2023-09-13 | 2,870.00 | 2,900.00 | 2,760.00 | 2,790.00 | 27,900.00 | 10,233 |
| 2023-09-12 | 2,805.00 | 3,000.00 | 2,790.00 | 2,870.00 | 28,700.00 | 10,868 |
| 2023-09-11 | 2,805.00 | 3,060.00 | 2,795.00 | 2,875.00 | 28,750.00 | 10,802 |
| 2023-09-08 | 2,840.00 | 2,910.00 | 2,770.00 | 2,845.00 | 28,450.00 | 10,881 |
| 2023-09-07 | 2,880.00 | 2,975.00 | 2,795.00 | 2,800.00 | 28,000.00 | 14,532 |
| 2023-09-06 | 2,960.00 | 2,990.00 | 2,890.00 | 2,905.00 | 29,050.00 | 12,451 |
| 2023-09-05 | 2,965.00 | 3,050.00 | 2,900.00 | 2,955.00 | 29,550.00 | 13,191 |
| 2023-09-04 | 3,175.00 | 3,175.00 | 2,950.00 | 2,965.00 | 29,650.00 | 16,827 |
| 2023-09-01 | 3,145.00 | 3,145.00 | 2,985.00 | 3,000.00 | 30,000.00 | 19,309 |
| 2023-08-31 | 3,270.00 | 3,270.00 | 3,055.00 | 3,100.00 | 31,000.00 | 13,768 |
| 2023-08-30 | 3,250.00 | 3,260.00 | 3,095.00 | 3,110.00 | 31,100.00 | 15,050 |
| 2023-08-29 | 3,250.00 | 3,340.00 | 3,150.00 | 3,230.00 | 32,300.00 | 11,603 |
| 2023-08-28 | 3,065.00 | 3,470.00 | 3,065.00 | 3,250.00 | 32,500.00 | 42,991 |
| 2023-08-25 | 3,020.00 | 3,100.00 | 2,940.00 | 3,060.00 | 30,600.00 | 17,200 |
| 2023-08-24 | 3,040.00 | 3,100.00 | 2,995.00 | 3,005.00 | 30,050.00 | 12,106 |
| 2023-08-23 | 3,080.00 | 3,135.00 | 2,985.00 | 3,005.00 | 30,050.00 | 12,308 |
| 2023-08-22 | 3,185.00 | 3,230.00 | 3,075.00 | 3,080.00 | 30,800.00 | 16,566 |
| 2023-08-21 | 2,960.00 | 3,240.00 | 2,960.00 | 3,185.00 | 31,850.00 | 14,319 |
| 2023-08-18 | 3,050.00 | 3,125.00 | 3,005.00 | 3,030.00 | 30,300.00 | 24,754 |
| 2023-08-17 | 3,370.00 | 3,430.00 | 3,050.00 | 3,135.00 | 31,350.00 | 54,828 |
| 2023-08-16 | 3,560.00 | 3,610.00 | 3,400.00 | 3,445.00 | 34,450.00 | 15,954 |
| 2023-08-14 | 3,755.00 | 3,755.00 | 3,550.00 | 3,555.00 | 35,550.00 | 22,171 |
| 2023-08-11 | 3,805.00 | 3,910.00 | 3,755.00 | 3,755.00 | 37,550.00 | 22,530 |
| 2023-08-10 | 3,930.00 | 3,970.00 | 3,760.00 | 3,850.00 | 38,500.00 | 19,916 |
| 2023-08-09 | 3,920.00 | 4,000.00 | 3,765.00 | 4,000.00 | 40,000.00 | 30,903 |
| 2023-08-08 | 4,020.00 | 4,050.00 | 3,895.00 | 3,995.00 | 39,950.00 | 17,870 |
| 2023-08-07 | 3,980.00 | 4,100.00 | 3,870.00 | 4,020.00 | 40,200.00 | 18,577 |
| 2023-08-04 | 3,935.00 | 4,035.00 | 3,865.00 | 3,975.00 | 39,750.00 | 13,673 |
| 2023-08-03 | 3,960.00 | 3,985.00 | 3,780.00 | 3,850.00 | 38,500.00 | 26,851 |
| 2023-08-02 | 4,450.00 | 4,450.00 | 3,850.00 | 3,950.00 | 39,500.00 | 33,709 |
| 2023-08-01 | 4,030.00 | 4,440.00 | 3,960.00 | 4,340.00 | 43,400.00 | 52,575 |
| 2023-07-31 | 3,705.00 | 4,050.00 | 3,705.00 | 4,025.00 | 40,250.00 | 44,671 |
| 2023-07-28 | 3,905.00 | 4,035.00 | 3,645.00 | 3,775.00 | 37,750.00 | 42,813 |
| 2023-07-27 | 3,210.00 | 4,045.00 | 3,210.00 | 3,895.00 | 38,950.00 | 125,632 |
| 2023-07-26 | 3,790.00 | 3,975.00 | 3,230.00 | 3,500.00 | 35,000.00 | 229,965 |
| 2023-07-25 | 5,760.00 | 5,760.00 | 3,980.00 | 3,980.00 | 39,800.00 | 544,776 |
| 2023-07-24 | 5,980.00 | 6,060.00 | 5,640.00 | 5,680.00 | 56,800.00 | 40,255 |
| 2023-07-21 | 5,820.00 | 6,140.00 | 5,820.00 | 5,900.00 | 59,000.00 | 47,867 |
| 2023-07-20 | 5,580.00 | 6,100.00 | 5,520.00 | 5,820.00 | 58,200.00 | 53,156 |
| 2023-07-19 | 5,570.00 | 5,870.00 | 5,440.00 | 5,500.00 | 55,000.00 | 47,929 |
| 2023-07-18 | 6,030.00 | 6,030.00 | 5,430.00 | 5,610.00 | 56,100.00 | 55,400 |
| 2023-07-17 | 6,670.00 | 6,670.00 | 5,890.00 | 5,970.00 | 59,700.00 | 69,429 |
| 2023-07-14 | 6,820.00 | 6,860.00 | 6,450.00 | 6,700.00 | 67,000.00 | 52,737 |
| 2023-07-13 | 7,040.00 | 7,040.00 | 6,620.00 | 6,680.00 | 66,800.00 | 59,199 |
| 2023-07-12 | 6,890.00 | 7,370.00 | 6,890.00 | 7,040.00 | 70,400.00 | 131,439 |
| 2023-07-11 | 6,690.00 | 6,920.00 | 6,680.00 | 6,890.00 | 68,900.00 | 33,908 |
| 2023-07-10 | 6,850.00 | 6,930.00 | 6,550.00 | 6,850.00 | 68,500.00 | 39,728 |
| 2023-07-07 | 7,160.00 | 7,160.00 | 6,550.00 | 6,850.00 | 68,500.00 | 87,239 |
| 2023-07-06 | 6,840.00 | 7,440.00 | 6,840.00 | 7,200.00 | 72,000.00 | 114,537 |
| 2023-07-05 | 6,450.00 | 7,130.00 | 6,280.00 | 7,000.00 | 70,000.00 | 144,436 |
| 2023-07-04 | 5,980.00 | 6,490.00 | 5,900.00 | 6,410.00 | 64,100.00 | 65,762 |
| 2023-07-03 | 5,820.00 | 6,040.00 | 5,700.00 | 5,980.00 | 59,800.00 | 52,457 |
| 2023-06-30 | 5,630.00 | 5,840.00 | 5,580.00 | 5,820.00 | 58,200.00 | 21,005 |
| 2023-06-29 | 5,830.00 | 5,930.00 | 5,520.00 | 5,720.00 | 57,200.00 | 32,382 |
| 2023-06-28 | 5,810.00 | 6,060.00 | 5,600.00 | 5,790.00 | 57,900.00 | 38,126 |
| 2023-06-27 | 5,650.00 | 5,910.00 | 5,590.00 | 5,790.00 | 57,900.00 | 39,810 |
| 2023-06-26 | 5,570.00 | 6,050.00 | 5,530.00 | 5,710.00 | 57,100.00 | 46,582 |
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.