Daehan Green Power Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-08 | 483.00 | 483.00 | 459.00 | 472.00 | 47,200.00 | 19,237 |
| 2023-03-07 | 490.00 | 492.00 | 481.00 | 483.00 | 48,300.00 | 8,327 |
| 2023-03-06 | 486.00 | 502.00 | 482.00 | 487.00 | 48,700.00 | 13,116 |
| 2023-03-03 | 489.00 | 499.00 | 477.00 | 489.00 | 48,900.00 | 9,291 |
| 2023-03-02 | 505.00 | 505.00 | 475.00 | 488.00 | 48,800.00 | 19,021 |
| 2023-02-28 | 497.00 | 517.00 | 495.00 | 503.00 | 50,300.00 | 11,622 |
| 2023-02-27 | 501.00 | 503.00 | 487.00 | 502.00 | 50,200.00 | 16,933 |
| 2023-02-24 | 530.00 | 530.00 | 499.00 | 501.00 | 50,100.00 | 21,356 |
| 2023-02-23 | 489.00 | 522.00 | 482.00 | 519.00 | 51,900.00 | 35,541 |
| 2023-02-22 | 499.00 | 528.00 | 480.00 | 488.00 | 48,800.00 | 57,906 |
| 2023-02-21 | 504.00 | 504.00 | 474.00 | 480.00 | 48,000.00 | 62,420 |
| 2023-02-20 | 513.00 | 519.00 | 499.00 | 504.00 | 50,400.00 | 23,625 |
| 2023-02-17 | 542.00 | 543.00 | 513.00 | 520.00 | 52,000.00 | 15,970 |
| 2023-02-16 | 499.00 | 545.00 | 496.00 | 544.00 | 54,400.00 | 27,597 |
| 2023-02-15 | 528.00 | 528.00 | 483.00 | 503.00 | 50,300.00 | 54,131 |
| 2023-02-14 | 546.00 | 552.00 | 524.00 | 530.00 | 53,000.00 | 25,022 |
| 2023-02-13 | 549.00 | 555.00 | 542.00 | 544.00 | 54,400.00 | 14,397 |
| 2023-02-10 | 576.00 | 576.00 | 539.00 | 549.00 | 54,900.00 | 25,366 |
| 2023-02-09 | 573.00 | 575.00 | 560.00 | 574.00 | 57,400.00 | 16,192 |
| 2023-02-08 | 584.00 | 584.00 | 569.00 | 574.00 | 57,400.00 | 19,945 |
| 2023-02-07 | 592.00 | 596.00 | 573.00 | 581.00 | 58,100.00 | 24,443 |
| 2023-02-06 | 603.00 | 604.00 | 591.00 | 592.00 | 59,200.00 | 11,516 |
| 2023-02-03 | 602.00 | 619.00 | 600.00 | 603.00 | 60,300.00 | 13,059 |
| 2023-02-02 | 600.00 | 604.00 | 596.00 | 602.00 | 60,200.00 | 10,290 |
| 2023-02-01 | 603.00 | 606.00 | 595.00 | 598.00 | 59,800.00 | 13,444 |
| 2023-01-31 | 596.00 | 602.00 | 593.00 | 598.00 | 59,800.00 | 11,456 |
| 2023-01-30 | 602.00 | 603.00 | 594.00 | 596.00 | 59,600.00 | 17,489 |
| 2023-01-27 | 606.00 | 606.00 | 598.00 | 601.00 | 60,100.00 | 30,872 |
| 2023-01-26 | 603.00 | 606.00 | 594.00 | 602.00 | 60,200.00 | 10,850 |
| 2023-01-25 | 608.00 | 612.00 | 575.00 | 602.00 | 60,200.00 | 12,424 |
| 2023-01-20 | 604.00 | 610.00 | 596.00 | 607.00 | 60,700.00 | 12,791 |
| 2023-01-19 | 611.00 | 620.00 | 600.00 | 604.00 | 60,400.00 | 20,147 |
| 2023-01-18 | 622.00 | 628.00 | 610.00 | 611.00 | 61,100.00 | 14,112 |
| 2023-01-17 | 640.00 | 640.00 | 615.00 | 618.00 | 61,800.00 | 29,856 |
| 2023-01-16 | 645.00 | 646.00 | 635.00 | 636.00 | 63,600.00 | 11,058 |
| 2023-01-13 | 646.00 | 649.00 | 637.00 | 643.00 | 64,300.00 | 14,357 |
| 2023-01-12 | 646.00 | 663.00 | 637.00 | 644.00 | 64,400.00 | 20,925 |
| 2023-01-11 | 655.00 | 657.00 | 635.00 | 650.00 | 65,000.00 | 35,020 |
| 2023-01-10 | 641.00 | 681.00 | 641.00 | 661.00 | 66,100.00 | 24,278 |
| 2023-01-09 | 645.00 | 651.00 | 642.00 | 646.00 | 64,600.00 | 15,633 |
| 2023-01-06 | 635.00 | 645.00 | 632.00 | 645.00 | 64,500.00 | 6,897 |
| 2023-01-05 | 650.00 | 655.00 | 635.00 | 637.00 | 63,700.00 | 17,905 |
| 2023-01-04 | 647.00 | 656.00 | 640.00 | 648.00 | 64,800.00 | 11,551 |
| 2023-01-03 | 654.00 | 660.00 | 644.00 | 645.00 | 64,500.00 | 15,876 |
| 2023-01-02 | 643.00 | 670.00 | 643.00 | 656.00 | 65,600.00 | 30,444 |
| 2022-12-29 | 670.00 | 700.00 | 631.00 | 640.00 | 64,000.00 | 74,774 |
| 2022-12-28 | 763.00 | 794.00 | 615.00 | 655.00 | 65,500.00 | 217,002 |
| 2022-12-27 | 727.00 | 783.00 | 727.00 | 761.00 | 76,100.00 | 56,926 |
| 2022-12-26 | 737.00 | 749.00 | 714.00 | 726.00 | 72,600.00 | 38,916 |
| 2022-12-23 | 781.00 | 788.00 | 708.00 | 737.00 | 73,700.00 | 47,311 |
| 2022-12-22 | 743.00 | 798.00 | 738.00 | 767.00 | 76,700.00 | 60,773 |
| 2022-12-21 | 712.00 | 746.00 | 683.00 | 742.00 | 74,200.00 | 64,810 |
| 2022-12-20 | 728.00 | 742.00 | 687.00 | 712.00 | 71,200.00 | 40,908 |
| 2022-12-19 | 680.00 | 745.00 | 680.00 | 711.00 | 71,100.00 | 171,114 |
| 2022-12-16 | 625.00 | 680.00 | 615.00 | 674.00 | 67,400.00 | 49,393 |
| 2022-12-15 | 659.00 | 669.00 | 620.00 | 625.00 | 62,500.00 | 40,915 |
| 2022-12-14 | 671.00 | 671.00 | 650.00 | 659.00 | 65,900.00 | 30,757 |
| 2022-12-13 | 745.00 | 747.00 | 676.00 | 679.00 | 67,900.00 | 125,901 |
| 2022-12-12 | 625.00 | 699.00 | 625.00 | 674.00 | 67,400.00 | 103,180 |
| 2022-12-09 | 654.00 | 657.00 | 619.00 | 621.00 | 62,100.00 | 24,522 |
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.