Daehan Green Power Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 623.00 | 641.00 | 595.00 | 641.00 | 64,100.00 | 33,278 |
| 2022-12-07 | 628.00 | 638.00 | 618.00 | 618.00 | 61,800.00 | 8,625 |
| 2022-12-06 | 644.00 | 644.00 | 625.00 | 628.00 | 62,800.00 | 9,341 |
| 2022-12-05 | 645.00 | 649.00 | 637.00 | 643.00 | 64,300.00 | 6,903 |
| 2022-12-02 | 645.00 | 651.00 | 636.00 | 645.00 | 64,500.00 | 10,779 |
| 2022-12-01 | 655.00 | 659.00 | 644.00 | 646.00 | 64,600.00 | 9,436 |
| 2022-11-30 | 657.00 | 658.00 | 649.00 | 651.00 | 65,100.00 | 6,824 |
| 2022-11-29 | 652.00 | 660.00 | 649.00 | 654.00 | 65,400.00 | 3,927 |
| 2022-11-28 | 657.00 | 670.00 | 645.00 | 658.00 | 65,800.00 | 10,172 |
| 2022-11-25 | 665.00 | 665.00 | 654.00 | 655.00 | 65,500.00 | 7,252 |
| 2022-11-24 | 665.00 | 669.00 | 650.00 | 661.00 | 66,100.00 | 7,841 |
| 2022-11-23 | 670.00 | 676.00 | 653.00 | 662.00 | 66,200.00 | 10,537 |
| 2022-11-22 | 670.00 | 678.00 | 664.00 | 669.00 | 66,900.00 | 6,513 |
| 2022-11-21 | 680.00 | 688.00 | 668.00 | 670.00 | 67,000.00 | 5,339 |
| 2022-11-18 | 685.00 | 686.00 | 673.00 | 675.00 | 67,500.00 | 8,627 |
| 2022-11-17 | 712.00 | 712.00 | 680.00 | 681.00 | 68,100.00 | 11,803 |
| 2022-11-16 | 682.00 | 710.00 | 677.00 | 702.00 | 70,200.00 | 29,987 |
| 2022-11-15 | 679.00 | 682.00 | 669.00 | 676.00 | 67,600.00 | 8,105 |
| 2022-11-14 | 686.00 | 691.00 | 668.00 | 676.00 | 67,600.00 | 12,075 |
| 2022-11-11 | 703.00 | 703.00 | 676.00 | 685.00 | 68,500.00 | 10,517 |
| 2022-11-10 | 686.00 | 702.00 | 676.00 | 684.00 | 68,400.00 | 8,288 |
| 2022-11-09 | 673.00 | 702.00 | 673.00 | 692.00 | 69,200.00 | 12,761 |
| 2022-11-08 | 673.00 | 681.00 | 665.00 | 670.00 | 67,000.00 | 7,783 |
| 2022-11-07 | 676.00 | 680.00 | 663.00 | 668.00 | 66,800.00 | 7,906 |
| 2022-11-04 | 690.00 | 695.00 | 670.00 | 676.00 | 67,600.00 | 16,376 |
| 2022-11-03 | 710.00 | 760.00 | 642.00 | 683.00 | 68,300.00 | 59,025 |
| 2022-11-02 | 715.00 | 735.00 | 699.00 | 728.00 | 72,800.00 | 10,198 |
| 2022-11-01 | 708.00 | 715.00 | 698.00 | 711.00 | 71,100.00 | 5,791 |
| 2022-10-31 | 716.00 | 737.00 | 701.00 | 708.00 | 70,800.00 | 8,317 |
| 2022-10-28 | 723.00 | 739.00 | 705.00 | 705.00 | 70,500.00 | 2,700 |
| 2022-10-27 | 726.00 | 734.00 | 704.00 | 723.00 | 72,300.00 | 5,914 |
| 2022-10-26 | 728.00 | 746.00 | 709.00 | 726.00 | 72,600.00 | 5,593 |
| 2022-10-25 | 760.00 | 770.00 | 730.00 | 740.00 | 74,000.00 | 6,990 |
| 2022-10-24 | 771.00 | 776.00 | 751.00 | 760.00 | 76,000.00 | 7,252 |
| 2022-10-21 | 753.00 | 773.00 | 725.00 | 772.00 | 77,200.00 | 15,003 |
| 2022-10-20 | 712.00 | 754.00 | 703.00 | 753.00 | 75,300.00 | 18,892 |
| 2022-10-19 | 688.00 | 726.00 | 685.00 | 710.00 | 71,000.00 | 12,969 |
| 2022-10-18 | 663.00 | 700.00 | 663.00 | 687.00 | 68,700.00 | 9,882 |
| 2022-10-17 | 653.00 | 680.00 | 642.00 | 669.00 | 66,900.00 | 4,350 |
| 2022-10-14 | 639.00 | 688.00 | 639.00 | 664.00 | 66,400.00 | 5,763 |
| 2022-10-13 | 667.00 | 667.00 | 637.00 | 640.00 | 64,000.00 | 8,114 |
| 2022-10-12 | 665.00 | 673.00 | 653.00 | 667.00 | 66,700.00 | 5,805 |
| 2022-10-11 | 697.00 | 697.00 | 660.00 | 665.00 | 66,500.00 | 12,226 |
| 2022-10-07 | 701.00 | 723.00 | 692.00 | 702.00 | 70,200.00 | 9,589 |
| 2022-10-06 | 698.00 | 703.00 | 688.00 | 696.00 | 69,600.00 | 6,871 |
| 2022-10-05 | 719.00 | 719.00 | 686.00 | 691.00 | 69,100.00 | 11,710 |
| 2022-10-04 | 725.00 | 725.00 | 704.00 | 706.00 | 70,600.00 | 10,659 |
| 2022-09-30 | 715.00 | 732.00 | 698.00 | 704.00 | 70,400.00 | 11,417 |
| 2022-09-29 | 700.00 | 744.00 | 697.00 | 722.00 | 72,200.00 | 22,351 |
| 2022-09-28 | 730.00 | 730.00 | 679.00 | 693.00 | 69,300.00 | 13,603 |
| 2022-09-27 | 717.00 | 729.00 | 703.00 | 718.00 | 71,800.00 | 7,911 |
| 2022-09-26 | 727.00 | 748.00 | 705.00 | 716.00 | 71,600.00 | 12,089 |
| 2022-09-23 | 755.00 | 779.00 | 735.00 | 745.00 | 74,500.00 | 11,524 |
| 2022-09-22 | 779.00 | 782.00 | 744.00 | 755.00 | 75,500.00 | 14,565 |
| 2022-09-21 | 785.00 | 810.00 | 770.00 | 778.00 | 77,800.00 | 13,464 |
| 2022-09-20 | 792.00 | 825.00 | 789.00 | 796.00 | 79,600.00 | 12,321 |
| 2022-09-19 | 824.00 | 845.00 | 785.00 | 797.00 | 79,700.00 | 17,357 |
| 2022-09-16 | 884.00 | 890.00 | 823.00 | 826.00 | 82,600.00 | 28,121 |
| 2022-09-15 | 909.00 | 922.00 | 867.00 | 884.00 | 88,400.00 | 33,439 |
| 2022-09-14 | 841.00 | 915.00 | 840.00 | 909.00 | 90,900.00 | 70,422 |
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.