Daehan Green Power Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-13 | 828.00 | 887.00 | 801.00 | 879.00 | 87,900.00 | 64,547 |
| 2022-09-08 | 837.00 | 839.00 | 800.00 | 801.00 | 80,100.00 | 17,537 |
| 2022-09-07 | 814.00 | 846.00 | 800.00 | 830.00 | 83,000.00 | 36,978 |
| 2022-09-06 | 767.00 | 821.00 | 721.00 | 814.00 | 81,400.00 | 43,906 |
| 2022-09-05 | 711.00 | 780.00 | 711.00 | 767.00 | 76,700.00 | 34,632 |
| 2022-09-02 | 706.00 | 760.00 | 703.00 | 731.00 | 73,100.00 | 19,287 |
| 2022-09-01 | 722.00 | 727.00 | 707.00 | 707.00 | 70,700.00 | 11,594 |
| 2022-08-31 | 732.00 | 732.00 | 720.00 | 722.00 | 72,200.00 | 5,195 |
| 2022-08-30 | 722.00 | 745.00 | 720.00 | 732.00 | 73,200.00 | 8,782 |
| 2022-08-29 | 710.00 | 735.00 | 710.00 | 720.00 | 72,000.00 | 7,069 |
| 2022-08-26 | 749.00 | 760.00 | 741.00 | 744.00 | 74,400.00 | 10,621 |
| 2022-08-25 | 742.00 | 757.00 | 740.00 | 745.00 | 74,500.00 | 6,140 |
| 2022-08-24 | 742.00 | 763.00 | 739.00 | 743.00 | 74,300.00 | 9,676 |
| 2022-08-23 | 737.00 | 768.00 | 737.00 | 742.00 | 74,200.00 | 10,359 |
| 2022-08-22 | 792.00 | 800.00 | 747.00 | 748.00 | 74,800.00 | 16,634 |
| 2022-08-19 | 805.00 | 840.00 | 781.00 | 797.00 | 79,700.00 | 19,936 |
| 2022-08-18 | 803.00 | 827.00 | 790.00 | 800.00 | 80,000.00 | 18,012 |
| 2022-08-17 | 851.00 | 862.00 | 813.00 | 823.00 | 82,300.00 | 20,853 |
| 2022-08-16 | 905.00 | 907.00 | 830.00 | 850.00 | 85,000.00 | 23,372 |
| 2022-08-12 | 902.00 | 906.00 | 871.00 | 899.00 | 89,900.00 | 23,081 |
| 2022-08-11 | 881.00 | 907.00 | 856.00 | 892.00 | 89,200.00 | 43,004 |
| 2022-08-10 | 860.00 | 909.00 | 850.00 | 868.00 | 86,800.00 | 50,149 |
| 2022-08-09 | 881.00 | 934.00 | 830.00 | 860.00 | 86,000.00 | 103,501 |
| 2022-08-08 | 772.00 | 922.00 | 772.00 | 881.00 | 88,100.00 | 326,301 |
| 2022-08-05 | 710.00 | 785.00 | 710.00 | 761.00 | 76,100.00 | 71,787 |
| 2022-08-04 | 709.00 | 716.00 | 705.00 | 707.00 | 70,700.00 | 5,154 |
| 2022-08-03 | 706.00 | 716.00 | 705.00 | 709.00 | 70,900.00 | 6,746 |
| 2022-08-02 | 735.00 | 735.00 | 704.00 | 712.00 | 71,200.00 | 11,576 |
| 2022-08-01 | 707.00 | 761.00 | 701.00 | 728.00 | 72,800.00 | 25,254 |
| 2022-07-29 | 709.00 | 723.00 | 699.00 | 707.00 | 70,700.00 | 10,343 |
| 2022-07-28 | 712.00 | 714.00 | 697.00 | 697.00 | 69,700.00 | 9,585 |
| 2022-07-27 | 711.00 | 719.00 | 699.00 | 701.00 | 70,100.00 | 9,046 |
| 2022-07-26 | 726.00 | 729.00 | 707.00 | 712.00 | 71,200.00 | 8,611 |
| 2022-07-25 | 733.00 | 737.00 | 723.00 | 726.00 | 72,600.00 | 4,644 |
| 2022-07-22 | 761.00 | 762.00 | 735.00 | 736.00 | 73,600.00 | 10,523 |
| 2022-07-21 | 747.00 | 771.00 | 739.00 | 756.00 | 75,600.00 | 8,197 |
| 2022-07-20 | 736.00 | 746.00 | 731.00 | 739.00 | 73,900.00 | 5,560 |
| 2022-07-19 | 750.00 | 750.00 | 725.00 | 736.00 | 73,600.00 | 5,202 |
| 2022-07-18 | 754.00 | 764.00 | 740.00 | 747.00 | 74,700.00 | 5,241 |
| 2022-07-15 | 759.00 | 780.00 | 751.00 | 754.00 | 75,400.00 | 3,772 |
| 2022-07-14 | 765.00 | 788.00 | 756.00 | 762.00 | 76,200.00 | 3,676 |
| 2022-07-13 | 778.00 | 813.00 | 758.00 | 769.00 | 76,900.00 | 5,398 |
| 2022-07-12 | 770.00 | 799.00 | 760.00 | 778.00 | 77,800.00 | 8,061 |
| 2022-07-11 | 735.00 | 792.00 | 726.00 | 778.00 | 77,800.00 | 13,856 |
| 2022-07-08 | 739.00 | 739.00 | 724.00 | 735.00 | 73,500.00 | 4,234 |
| 2022-07-07 | 726.00 | 733.00 | 717.00 | 726.00 | 72,600.00 | 4,245 |
| 2022-07-06 | 753.00 | 753.00 | 718.00 | 726.00 | 72,600.00 | 5,008 |
| 2022-07-05 | 759.00 | 759.00 | 729.00 | 749.00 | 74,900.00 | 3,658 |
| 2022-07-04 | 741.00 | 759.00 | 709.00 | 748.00 | 74,800.00 | 5,056 |
| 2022-07-01 | 783.00 | 799.00 | 735.00 | 741.00 | 74,100.00 | 7,120 |
| 2022-06-30 | 775.00 | 815.00 | 765.00 | 783.00 | 78,300.00 | 9,158 |
| 2022-06-29 | 770.00 | 880.00 | 770.00 | 796.00 | 79,600.00 | 65,776 |
| 2022-06-28 | 726.00 | 792.00 | 726.00 | 772.00 | 77,200.00 | 15,800 |
| 2022-06-27 | 705.00 | 733.00 | 705.00 | 728.00 | 72,800.00 | 5,511 |
| 2022-06-24 | 690.00 | 708.00 | 653.00 | 704.00 | 70,400.00 | 6,589 |
| 2022-06-23 | 699.00 | 718.00 | 677.00 | 680.00 | 68,000.00 | 14,455 |
| 2022-06-22 | 740.00 | 757.00 | 706.00 | 711.00 | 71,100.00 | 7,668 |
| 2022-06-21 | 738.00 | 752.00 | 726.00 | 740.00 | 74,000.00 | 7,770 |
| 2022-06-20 | 787.00 | 787.00 | 717.00 | 738.00 | 73,800.00 | 14,613 |
| 2022-06-17 | 754.00 | 789.00 | 751.00 | 776.00 | 77,600.00 | 6,885 |
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.