Daehan Green Power Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-16 | 791.00 | 810.00 | 786.00 | 790.00 | 79,000.00 | 4,661 |
| 2022-06-15 | 797.00 | 818.00 | 781.00 | 786.00 | 78,600.00 | 8,422 |
| 2022-06-14 | 817.00 | 817.00 | 786.00 | 800.00 | 80,000.00 | 11,733 |
| 2022-06-13 | 855.00 | 856.00 | 819.00 | 819.00 | 81,900.00 | 13,539 |
| 2022-06-10 | 886.00 | 899.00 | 871.00 | 875.00 | 87,500.00 | 8,585 |
| 2022-06-09 | 920.00 | 920.00 | 896.00 | 900.00 | 90,000.00 | 13,980 |
| 2022-06-08 | 878.00 | 950.00 | 877.00 | 925.00 | 92,500.00 | 70,241 |
| 2022-06-07 | 887.00 | 890.00 | 870.00 | 871.00 | 87,100.00 | 6,140 |
| 2022-06-03 | 901.00 | 901.00 | 880.00 | 884.00 | 88,400.00 | 8,889 |
| 2022-06-02 | 887.00 | 917.00 | 865.00 | 894.00 | 89,400.00 | 12,526 |
| 2022-05-31 | 849.00 | 930.00 | 845.00 | 887.00 | 88,700.00 | 61,123 |
| 2022-05-30 | 859.00 | 859.00 | 835.00 | 845.00 | 84,500.00 | 10,439 |
| 2022-05-27 | 855.00 | 858.00 | 843.00 | 846.00 | 84,600.00 | 10,605 |
| 2022-05-26 | 874.00 | 874.00 | 846.00 | 851.00 | 85,100.00 | 10,807 |
| 2022-05-25 | 911.00 | 920.00 | 847.00 | 851.00 | 85,100.00 | 28,004 |
| 2022-05-24 | 918.00 | 943.00 | 911.00 | 911.00 | 91,100.00 | 3,712 |
| 2022-05-23 | 966.00 | 977.00 | 918.00 | 919.00 | 91,900.00 | 10,729 |
| 2022-05-20 | 975.00 | 990.00 | 963.00 | 966.00 | 96,600.00 | 5,925 |
| 2022-05-19 | 950.00 | 981.00 | 944.00 | 965.00 | 96,500.00 | 5,234 |
| 2022-05-18 | 964.00 | 987.00 | 963.00 | 975.00 | 97,500.00 | 4,526 |
| 2022-05-17 | 931.00 | 995.00 | 930.00 | 959.00 | 95,900.00 | 12,689 |
| 2022-05-16 | 911.00 | 949.00 | 911.00 | 927.00 | 92,700.00 | 6,205 |
| 2022-05-13 | 905.00 | 930.00 | 901.00 | 911.00 | 91,100.00 | 6,876 |
| 2022-05-12 | 932.00 | 964.00 | 906.00 | 911.00 | 91,100.00 | 9,044 |
| 2022-05-11 | 962.00 | 1,005.00 | 942.00 | 950.00 | 95,000.00 | 10,178 |
| 2022-05-10 | 949.00 | 970.00 | 900.00 | 949.00 | 94,900.00 | 14,373 |
| 2022-05-09 | 1,025.00 | 1,025.00 | 965.00 | 976.00 | 97,600.00 | 14,129 |
| 2022-05-06 | 1,000.00 | 1,015.00 | 997.00 | 1,010.00 | 101,000.00 | 8,059 |
| 2022-05-04 | 1,040.00 | 1,055.00 | 997.00 | 1,015.00 | 101,500.00 | 21,303 |
| 2022-05-03 | 1,070.00 | 1,080.00 | 1,040.00 | 1,040.00 | 104,000.00 | 11,639 |
| 2022-05-02 | 1,070.00 | 1,090.00 | 1,055.00 | 1,070.00 | 107,000.00 | 10,381 |
| 2022-04-29 | 1,115.00 | 1,140.00 | 1,085.00 | 1,095.00 | 109,500.00 | 11,131 |
| 2022-04-28 | 1,095.00 | 1,170.00 | 1,080.00 | 1,110.00 | 111,000.00 | 28,191 |
| 2022-04-27 | 1,120.00 | 1,120.00 | 1,085.00 | 1,090.00 | 109,000.00 | 14,850 |
| 2022-04-26 | 1,130.00 | 1,170.00 | 1,115.00 | 1,145.00 | 114,500.00 | 31,670 |
| 2022-04-25 | 1,085.00 | 1,320.00 | 1,080.00 | 1,135.00 | 113,500.00 | 168,259 |
| 2022-04-22 | 1,130.00 | 1,130.00 | 1,085.00 | 1,110.00 | 111,000.00 | 16,786 |
| 2022-04-21 | 1,155.00 | 1,165.00 | 1,110.00 | 1,130.00 | 113,000.00 | 10,481 |
| 2022-04-20 | 1,130.00 | 1,165.00 | 1,130.00 | 1,150.00 | 115,000.00 | 5,632 |
| 2022-04-19 | 1,170.00 | 1,195.00 | 1,140.00 | 1,150.00 | 115,000.00 | 9,761 |
| 2022-04-18 | 1,175.00 | 1,185.00 | 1,155.00 | 1,170.00 | 117,000.00 | 4,660 |
| 2022-04-15 | 1,170.00 | 1,190.00 | 1,140.00 | 1,170.00 | 117,000.00 | 8,643 |
| 2022-04-14 | 1,200.00 | 1,215.00 | 1,165.00 | 1,175.00 | 117,500.00 | 8,604 |
| 2022-04-13 | 1,130.00 | 1,190.00 | 1,120.00 | 1,190.00 | 119,000.00 | 14,938 |
| 2022-04-12 | 1,120.00 | 1,135.00 | 1,095.00 | 1,125.00 | 112,500.00 | 9,087 |
| 2022-04-11 | 1,125.00 | 1,165.00 | 1,105.00 | 1,120.00 | 112,000.00 | 8,655 |
| 2022-04-08 | 1,130.00 | 1,160.00 | 1,110.00 | 1,110.00 | 111,000.00 | 10,064 |
| 2022-04-07 | 1,170.00 | 1,175.00 | 1,120.00 | 1,130.00 | 113,000.00 | 14,470 |
| 2022-04-06 | 1,210.00 | 1,220.00 | 1,175.00 | 1,175.00 | 117,500.00 | 13,131 |
| 2022-04-05 | 1,225.00 | 1,255.00 | 1,170.00 | 1,220.00 | 122,000.00 | 21,461 |
| 2022-04-04 | 1,275.00 | 1,275.00 | 1,200.00 | 1,205.00 | 120,500.00 | 25,055 |
| 2022-04-01 | 1,280.00 | 1,305.00 | 1,235.00 | 1,260.00 | 126,000.00 | 24,412 |
| 2022-03-31 | 1,230.00 | 1,255.00 | 1,225.00 | 1,240.00 | 124,000.00 | 17,244 |
| 2022-03-30 | 1,270.00 | 1,310.00 | 1,220.00 | 1,250.00 | 125,000.00 | 21,799 |
| 2022-03-29 | 1,285.00 | 1,350.00 | 1,255.00 | 1,265.00 | 126,500.00 | 37,600 |
| 2022-03-28 | 1,245.00 | 1,275.00 | 1,190.00 | 1,260.00 | 126,000.00 | 27,317 |
| 2022-03-25 | 1,355.00 | 1,355.00 | 1,245.00 | 1,250.00 | 125,000.00 | 47,670 |
| 2022-03-24 | 1,365.00 | 1,405.00 | 1,345.00 | 1,365.00 | 136,500.00 | 26,809 |
| 2022-03-23 | 1,400.00 | 1,435.00 | 1,355.00 | 1,375.00 | 137,500.00 | 88,481 |
| 2022-03-22 | 1,220.00 | 1,380.00 | 1,195.00 | 1,380.00 | 138,000.00 | 214,725 |
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.