Daehan Green Power Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-21 | 1,155.00 | 1,290.00 | 1,100.00 | 1,200.00 | 120,000.00 | 152,682 |
| 2022-03-18 | 1,015.00 | 1,040.00 | 1,005.00 | 1,035.00 | 103,500.00 | 13,036 |
| 2022-03-17 | 1,020.00 | 1,035.00 | 1,005.00 | 1,015.00 | 101,500.00 | 7,911 |
| 2022-03-16 | 1,015.00 | 1,025.00 | 1,000.00 | 1,005.00 | 100,500.00 | 9,139 |
| 2022-03-15 | 1,045.00 | 1,105.00 | 1,000.00 | 1,005.00 | 100,500.00 | 20,331 |
| 2022-03-14 | 1,035.00 | 1,050.00 | 999.00 | 1,045.00 | 104,500.00 | 16,537 |
| 2022-03-11 | 1,050.00 | 1,075.00 | 1,010.00 | 1,030.00 | 103,000.00 | 17,504 |
| 2022-03-10 | 1,060.00 | 1,095.00 | 1,045.00 | 1,060.00 | 106,000.00 | 8,958 |
| 2022-03-08 | 1,140.00 | 1,140.00 | 1,060.00 | 1,075.00 | 107,500.00 | 15,180 |
| 2022-03-07 | 1,175.00 | 1,185.00 | 1,130.00 | 1,145.00 | 114,500.00 | 10,184 |
| 2022-03-04 | 1,150.00 | 1,200.00 | 1,150.00 | 1,185.00 | 118,500.00 | 7,985 |
| 2022-03-03 | 1,190.00 | 1,195.00 | 1,155.00 | 1,170.00 | 117,000.00 | 9,036 |
| 2022-03-02 | 1,160.00 | 1,210.00 | 1,140.00 | 1,180.00 | 118,000.00 | 12,688 |
| 2022-02-28 | 1,185.00 | 1,195.00 | 1,140.00 | 1,160.00 | 116,000.00 | 12,865 |
| 2022-02-25 | 1,200.00 | 1,235.00 | 1,170.00 | 1,185.00 | 118,500.00 | 21,825 |
| 2022-02-24 | 1,200.00 | 1,215.00 | 1,145.00 | 1,150.00 | 115,000.00 | 22,660 |
| 2022-02-23 | 1,175.00 | 1,245.00 | 1,175.00 | 1,215.00 | 121,500.00 | 20,323 |
| 2022-02-22 | 1,190.00 | 1,235.00 | 1,150.00 | 1,175.00 | 117,500.00 | 26,528 |
| 2022-02-21 | 1,235.00 | 1,270.00 | 1,185.00 | 1,240.00 | 124,000.00 | 22,677 |
| 2022-02-18 | 1,155.00 | 1,265.00 | 1,150.00 | 1,260.00 | 126,000.00 | 27,442 |
| 2022-02-17 | 1,190.00 | 1,290.00 | 1,165.00 | 1,170.00 | 117,000.00 | 51,941 |
| 2022-02-16 | 1,185.00 | 1,215.00 | 1,140.00 | 1,205.00 | 120,500.00 | 24,614 |
| 2022-02-15 | 1,080.00 | 1,195.00 | 1,065.00 | 1,160.00 | 116,000.00 | 55,828 |
| 2022-02-14 | 997.00 | 1,090.00 | 964.00 | 1,080.00 | 108,000.00 | 23,781 |
| 2022-02-11 | 1,025.00 | 1,095.00 | 1,000.00 | 1,010.00 | 101,000.00 | 28,309 |
| 2022-02-10 | 929.00 | 1,055.00 | 915.00 | 1,015.00 | 101,500.00 | 52,420 |
| 2022-02-09 | 900.00 | 927.00 | 896.00 | 920.00 | 92,000.00 | 8,078 |
| 2022-02-08 | 873.00 | 930.00 | 856.00 | 893.00 | 89,300.00 | 20,413 |
| 2022-02-07 | 854.00 | 855.00 | 837.00 | 855.00 | 85,500.00 | 4,336 |
| 2022-02-04 | 805.00 | 880.00 | 802.00 | 846.00 | 84,600.00 | 15,853 |
| 2022-02-03 | 783.00 | 820.00 | 781.00 | 814.00 | 81,400.00 | 8,786 |
| 2022-01-28 | 763.00 | 800.00 | 756.00 | 783.00 | 78,300.00 | 7,996 |
| 2022-01-27 | 776.00 | 798.00 | 760.00 | 773.00 | 77,300.00 | 6,370 |
| 2022-01-26 | 791.00 | 807.00 | 786.00 | 787.00 | 78,700.00 | 4,856 |
| 2022-01-25 | 830.00 | 840.00 | 773.00 | 791.00 | 79,100.00 | 13,594 |
| 2022-01-24 | 840.00 | 845.00 | 821.00 | 825.00 | 82,500.00 | 6,168 |
| 2022-01-21 | 860.00 | 865.00 | 842.00 | 847.00 | 84,700.00 | 5,782 |
| 2022-01-20 | 860.00 | 866.00 | 839.00 | 858.00 | 85,800.00 | 7,225 |
| 2022-01-19 | 871.00 | 887.00 | 858.00 | 860.00 | 86,000.00 | 5,615 |
| 2022-01-18 | 870.00 | 892.00 | 865.00 | 871.00 | 87,100.00 | 6,259 |
| 2022-01-17 | 896.00 | 900.00 | 832.00 | 869.00 | 86,900.00 | 7,077 |
| 2022-01-14 | 901.00 | 908.00 | 890.00 | 896.00 | 89,600.00 | 5,788 |
| 2022-01-13 | 923.00 | 928.00 | 896.00 | 901.00 | 90,100.00 | 8,168 |
| 2022-01-12 | 846.00 | 969.00 | 846.00 | 923.00 | 92,300.00 | 34,508 |
| 2022-01-11 | 875.00 | 879.00 | 831.00 | 846.00 | 84,600.00 | 12,862 |
| 2022-01-10 | 900.00 | 900.00 | 873.00 | 876.00 | 87,600.00 | 11,811 |
| 2022-01-07 | 899.00 | 915.00 | 894.00 | 898.00 | 89,800.00 | 9,292 |
| 2022-01-06 | 880.00 | 931.00 | 880.00 | 898.00 | 89,800.00 | 12,417 |
| 2022-01-05 | 952.00 | 962.00 | 902.00 | 910.00 | 91,000.00 | 18,085 |
| 2022-01-04 | 941.00 | 977.00 | 941.00 | 962.00 | 96,200.00 | 11,960 |
| 2022-01-03 | 980.00 | 987.00 | 975.00 | 978.00 | 97,800.00 | 6,061 |
| 2021-12-30 | 968.00 | 992.00 | 955.00 | 980.00 | 98,000.00 | 10,374 |
| 2021-12-29 | 980.00 | 1,055.00 | 955.00 | 963.00 | 96,300.00 | 33,772 |
| 2021-12-28 | 993.00 | 1,005.00 | 955.00 | 959.00 | 95,900.00 | 21,724 |
| 2021-12-27 | 1,025.00 | 1,040.00 | 993.00 | 993.00 | 99,300.00 | 18,321 |
| 2021-12-24 | 1,010.00 | 1,045.00 | 1,000.00 | 1,025.00 | 102,500.00 | 15,403 |
| 2021-12-23 | 1,050.00 | 1,070.00 | 1,000.00 | 1,015.00 | 101,500.00 | 20,274 |
| 2021-12-22 | 1,060.00 | 1,110.00 | 1,035.00 | 1,050.00 | 105,000.00 | 22,887 |
| 2021-12-21 | 1,065.00 | 1,085.00 | 998.00 | 1,060.00 | 106,000.00 | 17,616 |
| 2021-12-20 | 1,065.00 | 1,115.00 | 1,040.00 | 1,050.00 | 105,000.00 | 15,454 |
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.