Daehan Green Power Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-09 | 1,039.00 | 1,056.00 | 1,027.00 | 1,031.00 | 10,310.00 | 2,699 |
| 2025-09-08 | 1,048.00 | 1,062.00 | 1,037.00 | 1,039.00 | 10,390.00 | 1,857 |
| 2025-09-05 | 1,035.00 | 1,048.00 | 1,028.00 | 1,048.00 | 10,480.00 | 1,851 |
| 2025-09-04 | 1,026.00 | 1,150.00 | 1,025.00 | 1,035.00 | 10,350.00 | 16,145 |
| 2025-09-03 | 1,048.00 | 1,048.00 | 1,019.00 | 1,026.00 | 10,260.00 | 672 |
| 2025-09-02 | 1,012.00 | 1,025.00 | 1,008.00 | 1,021.00 | 10,210.00 | 3,172 |
| 2025-09-01 | 1,032.00 | 1,032.00 | 999.00 | 1,012.00 | 10,120.00 | 1,533 |
| 2025-08-29 | 1,048.00 | 1,051.00 | 1,030.00 | 1,032.00 | 10,320.00 | 1,702 |
| 2025-08-28 | 1,048.00 | 1,062.00 | 1,048.00 | 1,048.00 | 10,480.00 | 2,038 |
| 2025-08-27 | 1,053.00 | 1,063.00 | 1,047.00 | 1,059.00 | 10,590.00 | 1,743 |
| 2025-08-26 | 1,061.00 | 1,087.00 | 1,053.00 | 1,053.00 | 10,530.00 | 1,795 |
| 2025-08-25 | 1,049.00 | 1,066.00 | 1,047.00 | 1,061.00 | 10,610.00 | 2,718 |
| 2025-08-22 | 1,050.00 | 1,069.00 | 1,019.00 | 1,049.00 | 10,490.00 | 2,224 |
| 2025-08-21 | 1,049.00 | 1,063.00 | 1,027.00 | 1,050.00 | 10,500.00 | 2,261 |
| 2025-08-20 | 1,034.00 | 1,043.00 | 1,012.00 | 1,021.00 | 10,210.00 | 3,463 |
| 2025-08-19 | 1,057.00 | 1,087.00 | 1,030.00 | 1,034.00 | 10,340.00 | 3,782 |
| 2025-08-18 | 1,075.00 | 1,084.00 | 1,053.00 | 1,057.00 | 10,570.00 | 2,388 |
| 2025-08-14 | 1,068.00 | 1,089.00 | 1,051.00 | 1,075.00 | 10,750.00 | 1,555 |
| 2025-08-13 | 1,081.00 | 1,092.00 | 1,063.00 | 1,069.00 | 10,690.00 | 3,054 |
| 2025-08-12 | 1,082.00 | 1,189.00 | 1,076.00 | 1,079.00 | 10,790.00 | 19,492 |
| 2025-08-11 | 1,098.00 | 1,124.00 | 1,082.00 | 1,082.00 | 10,820.00 | 2,077 |
| 2025-08-08 | 1,100.00 | 1,132.00 | 1,085.00 | 1,094.00 | 10,940.00 | 2,430 |
| 2025-08-07 | 1,107.00 | 1,136.00 | 1,095.00 | 1,100.00 | 11,000.00 | 3,311 |
| 2025-08-06 | 1,101.00 | 1,109.00 | 1,085.00 | 1,107.00 | 11,070.00 | 2,889 |
| 2025-08-05 | 1,086.00 | 1,108.00 | 1,077.00 | 1,096.00 | 10,960.00 | 2,293 |
| 2025-08-04 | 1,067.00 | 1,116.00 | 1,054.00 | 1,088.00 | 10,880.00 | 2,692 |
| 2025-08-01 | 1,107.00 | 1,107.00 | 1,051.00 | 1,067.00 | 10,670.00 | 3,399 |
| 2025-07-31 | 1,127.00 | 1,127.00 | 1,101.00 | 1,107.00 | 11,070.00 | 3,282 |
| 2025-07-30 | 1,128.00 | 1,138.00 | 1,120.00 | 1,127.00 | 11,270.00 | 1,247 |
| 2025-07-29 | 1,096.00 | 1,130.00 | 1,092.00 | 1,128.00 | 11,280.00 | 1,603 |
| 2025-07-28 | 1,165.00 | 1,165.00 | 1,030.00 | 1,096.00 | 10,960.00 | 8,526 |
| 2025-07-25 | 1,163.00 | 1,163.00 | 1,120.00 | 1,139.00 | 11,390.00 | 5,246 |
| 2025-07-24 | 1,164.00 | 1,166.00 | 1,139.00 | 1,150.00 | 11,500.00 | 4,078 |
| 2025-07-23 | 1,171.00 | 1,185.00 | 1,142.00 | 1,151.00 | 11,510.00 | 4,479 |
| 2025-07-22 | 1,213.00 | 1,223.00 | 1,151.00 | 1,171.00 | 11,710.00 | 5,270 |
| 2025-07-21 | 1,183.00 | 1,218.00 | 1,173.00 | 1,212.00 | 12,120.00 | 3,278 |
| 2025-07-18 | 1,193.00 | 1,193.00 | 1,161.00 | 1,183.00 | 11,830.00 | 2,751 |
| 2025-07-17 | 1,212.00 | 1,217.00 | 1,137.00 | 1,193.00 | 11,930.00 | 4,309 |
| 2025-07-16 | 1,191.00 | 1,225.00 | 1,180.00 | 1,212.00 | 12,120.00 | 3,316 |
| 2025-07-15 | 1,230.00 | 1,237.00 | 1,194.00 | 1,216.00 | 12,160.00 | 6,642 |
| 2025-07-14 | 1,259.00 | 1,271.00 | 1,160.00 | 1,230.00 | 12,300.00 | 16,030 |
| 2025-07-11 | 1,275.00 | 1,299.00 | 1,258.00 | 1,258.00 | 12,580.00 | 8,295 |
| 2025-07-10 | 1,264.00 | 1,288.00 | 1,243.00 | 1,268.00 | 12,680.00 | 11,961 |
| 2025-07-09 | 1,269.00 | 1,290.00 | 1,251.00 | 1,264.00 | 12,640.00 | 12,471 |
| 2025-07-08 | 1,232.00 | 1,287.00 | 1,232.00 | 1,272.00 | 12,720.00 | 14,295 |
| 2025-07-07 | 1,256.00 | 1,256.00 | 1,220.00 | 1,230.00 | 12,300.00 | 11,630 |
| 2025-07-04 | 1,255.00 | 1,270.00 | 1,225.00 | 1,257.00 | 12,570.00 | 14,782 |
| 2025-07-03 | 1,266.00 | 1,288.00 | 1,201.00 | 1,262.00 | 12,620.00 | 25,995 |
| 2025-07-02 | 1,350.00 | 1,540.00 | 1,235.00 | 1,246.00 | 12,460.00 | 396,813 |
| 2025-07-01 | 1,164.00 | 1,294.00 | 1,163.00 | 1,243.00 | 12,430.00 | 22,543 |
| 2025-06-30 | 1,220.00 | 1,220.00 | 1,165.00 | 1,188.00 | 11,880.00 | 8,301 |
| 2025-06-27 | 1,145.00 | 1,378.00 | 1,145.00 | 1,200.00 | 12,000.00 | 128,839 |
| 2025-06-26 | 1,125.00 | 1,148.00 | 1,120.00 | 1,144.00 | 11,440.00 | 5,136 |
| 2025-06-25 | 1,149.00 | 1,149.00 | 1,112.00 | 1,125.00 | 11,250.00 | 4,837 |
| 2025-06-24 | 1,121.00 | 1,150.00 | 1,118.00 | 1,137.00 | 11,370.00 | 5,389 |
| 2025-06-23 | 1,162.00 | 1,171.00 | 1,109.00 | 1,121.00 | 11,210.00 | 6,209 |
| 2025-06-20 | 1,146.00 | 1,162.00 | 1,130.00 | 1,157.00 | 11,570.00 | 3,529 |
| 2025-06-19 | 1,142.00 | 1,198.00 | 1,125.00 | 1,146.00 | 11,460.00 | 5,333 |
| 2025-06-18 | 1,154.00 | 1,160.00 | 1,127.00 | 1,142.00 | 11,420.00 | 5,341 |
| 2025-06-17 | 1,183.00 | 1,183.00 | 1,145.00 | 1,153.00 | 11,530.00 | 8,795 |
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.