Daehan Green Power Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 1,030.00 | 1,060.00 | 1,020.00 | 1,060.00 | 106,000.00 | 5,505 |
| 2021-12-16 | 1,030.00 | 1,070.00 | 1,025.00 | 1,035.00 | 103,500.00 | 6,594 |
| 2021-12-15 | 1,055.00 | 1,070.00 | 1,020.00 | 1,025.00 | 102,500.00 | 8,782 |
| 2021-12-14 | 1,080.00 | 1,080.00 | 1,045.00 | 1,055.00 | 105,500.00 | 6,936 |
| 2021-12-13 | 1,135.00 | 1,165.00 | 1,035.00 | 1,075.00 | 107,500.00 | 24,454 |
| 2021-12-10 | 1,065.00 | 1,120.00 | 1,065.00 | 1,120.00 | 112,000.00 | 9,009 |
| 2021-12-09 | 1,120.00 | 1,150.00 | 1,065.00 | 1,080.00 | 108,000.00 | 19,089 |
| 2021-12-08 | 977.00 | 1,180.00 | 967.00 | 1,120.00 | 112,000.00 | 63,219 |
| 2021-12-07 | 975.00 | 988.00 | 960.00 | 969.00 | 96,900.00 | 7,170 |
| 2021-12-06 | 923.00 | 988.00 | 901.00 | 980.00 | 98,000.00 | 11,924 |
| 2021-12-03 | 888.00 | 929.00 | 876.00 | 923.00 | 92,300.00 | 10,024 |
| 2021-12-02 | 880.00 | 920.00 | 851.00 | 888.00 | 88,800.00 | 14,842 |
| 2021-12-01 | 900.00 | 907.00 | 857.00 | 879.00 | 87,900.00 | 17,875 |
| 2021-11-30 | 903.00 | 960.00 | 890.00 | 900.00 | 90,000.00 | 17,439 |
| 2021-11-29 | 965.00 | 974.00 | 914.00 | 916.00 | 91,600.00 | 29,719 |
| 2021-11-26 | 951.00 | 1,010.00 | 951.00 | 988.00 | 98,800.00 | 8,348 |
| 2021-11-25 | 1,000.00 | 1,005.00 | 994.00 | 1,000.00 | 100,000.00 | 4,905 |
| 2021-11-24 | 1,000.00 | 1,010.00 | 977.00 | 1,000.00 | 100,000.00 | 17,466 |
| 2021-11-23 | 1,020.00 | 1,020.00 | 999.00 | 1,005.00 | 100,500.00 | 9,998 |
| 2021-11-22 | 1,055.00 | 1,060.00 | 1,000.00 | 1,020.00 | 102,000.00 | 15,040 |
| 2021-11-19 | 1,060.00 | 1,110.00 | 1,040.00 | 1,055.00 | 105,500.00 | 11,713 |
| 2021-11-18 | 1,015.00 | 1,145.00 | 1,010.00 | 1,095.00 | 109,500.00 | 24,904 |
| 2021-11-17 | 1,025.00 | 1,035.00 | 999.00 | 1,020.00 | 102,000.00 | 13,988 |
| 2021-11-16 | 1,030.00 | 1,050.00 | 1,020.00 | 1,020.00 | 102,000.00 | 12,110 |
| 2021-11-15 | 1,035.00 | 1,040.00 | 1,005.00 | 1,035.00 | 103,500.00 | 8,171 |
| 2021-11-12 | 970.00 | 1,035.00 | 953.00 | 1,025.00 | 102,500.00 | 14,258 |
| 2021-11-11 | 1,060.00 | 1,060.00 | 998.00 | 1,005.00 | 100,500.00 | 20,905 |
| 2021-11-10 | 1,145.00 | 1,150.00 | 1,055.00 | 1,065.00 | 106,500.00 | 15,539 |
| 2021-11-09 | 1,090.00 | 1,165.00 | 1,085.00 | 1,130.00 | 113,000.00 | 11,558 |
| 2021-11-08 | 1,120.00 | 1,140.00 | 1,095.00 | 1,105.00 | 110,500.00 | 7,583 |
| 2021-11-05 | 1,110.00 | 1,145.00 | 1,075.00 | 1,120.00 | 112,000.00 | 12,087 |
| 2021-11-04 | 1,145.00 | 1,155.00 | 1,110.00 | 1,120.00 | 112,000.00 | 14,047 |
| 2021-11-03 | 1,180.00 | 1,195.00 | 1,145.00 | 1,150.00 | 115,000.00 | 8,579 |
| 2021-11-02 | 1,195.00 | 1,205.00 | 1,165.00 | 1,180.00 | 118,000.00 | 11,364 |
| 2021-11-01 | 1,195.00 | 1,270.00 | 1,185.00 | 1,190.00 | 119,000.00 | 14,521 |
| 2021-10-29 | 1,205.00 | 1,220.00 | 1,150.00 | 1,190.00 | 119,000.00 | 17,138 |
| 2021-10-28 | 1,230.00 | 1,245.00 | 1,190.00 | 1,210.00 | 121,000.00 | 9,818 |
| 2021-10-27 | 1,240.00 | 1,245.00 | 1,220.00 | 1,230.00 | 123,000.00 | 6,106 |
| 2021-10-26 | 1,260.00 | 1,260.00 | 1,215.00 | 1,240.00 | 124,000.00 | 7,643 |
| 2021-10-25 | 1,275.00 | 1,290.00 | 1,240.00 | 1,250.00 | 125,000.00 | 7,127 |
| 2021-10-22 | 1,240.00 | 1,280.00 | 1,200.00 | 1,270.00 | 127,000.00 | 10,088 |
| 2021-10-21 | 1,230.00 | 1,280.00 | 1,210.00 | 1,240.00 | 124,000.00 | 10,419 |
| 2021-10-20 | 1,275.00 | 1,275.00 | 1,220.00 | 1,225.00 | 122,500.00 | 11,868 |
| 2021-10-19 | 1,250.00 | 1,295.00 | 1,230.00 | 1,260.00 | 126,000.00 | 10,516 |
| 2021-10-18 | 1,310.00 | 1,320.00 | 1,240.00 | 1,250.00 | 125,000.00 | 26,524 |
| 2021-10-15 | 1,345.00 | 1,355.00 | 1,245.00 | 1,330.00 | 133,000.00 | 20,502 |
| 2021-10-14 | 1,380.00 | 1,395.00 | 1,345.00 | 1,345.00 | 134,500.00 | 15,774 |
← NewerPage 20 of 20 · 1,187 trading days
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.