Daehan Green Power Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-16 | 1,189.00 | 1,202.00 | 1,165.00 | 1,180.00 | 11,800.00 | 4,884 |
| 2025-06-13 | 1,220.00 | 1,231.00 | 1,164.00 | 1,189.00 | 11,890.00 | 6,311 |
| 2025-06-12 | 1,210.00 | 1,246.00 | 1,210.00 | 1,220.00 | 12,200.00 | 5,866 |
| 2025-06-11 | 1,261.00 | 1,273.00 | 1,160.00 | 1,210.00 | 12,100.00 | 19,293 |
| 2025-06-10 | 1,256.00 | 1,300.00 | 1,249.00 | 1,267.00 | 12,670.00 | 4,647 |
| 2025-06-09 | 1,275.00 | 1,319.00 | 1,250.00 | 1,255.00 | 12,550.00 | 10,233 |
| 2025-06-05 | 1,323.00 | 1,342.00 | 1,273.00 | 1,275.00 | 12,750.00 | 9,676 |
| 2025-06-04 | 1,355.00 | 1,358.00 | 1,309.00 | 1,323.00 | 13,230.00 | 7,952 |
| 2025-06-02 | 1,342.00 | 1,377.00 | 1,298.00 | 1,355.00 | 13,550.00 | 7,682 |
| 2025-05-30 | 1,346.00 | 1,381.00 | 1,335.00 | 1,355.00 | 13,550.00 | 6,655 |
| 2025-05-29 | 1,358.00 | 1,364.00 | 1,339.00 | 1,360.00 | 13,600.00 | 3,238 |
| 2025-05-28 | 1,357.00 | 1,398.00 | 1,321.00 | 1,358.00 | 13,580.00 | 6,506 |
| 2025-05-27 | 1,409.00 | 1,424.00 | 1,303.00 | 1,357.00 | 13,570.00 | 10,948 |
| 2025-05-26 | 1,401.00 | 1,423.00 | 1,320.00 | 1,410.00 | 14,100.00 | 12,253 |
| 2025-05-23 | 1,403.00 | 1,432.00 | 1,350.00 | 1,401.00 | 14,010.00 | 30,262 |
| 2025-05-22 | 1,296.00 | 1,438.00 | 1,251.00 | 1,434.00 | 14,340.00 | 41,634 |
| 2025-05-21 | 1,294.00 | 1,338.00 | 1,250.00 | 1,313.00 | 13,130.00 | 16,691 |
| 2025-05-20 | 1,345.00 | 1,587.00 | 1,257.00 | 1,295.00 | 12,950.00 | 135,377 |
| 2025-05-19 | 1,307.00 | 1,379.00 | 1,306.00 | 1,345.00 | 13,450.00 | 7,551 |
| 2025-05-16 | 1,409.00 | 1,409.00 | 1,310.00 | 1,336.00 | 13,360.00 | 13,315 |
| 2025-05-15 | 1,539.00 | 1,539.00 | 1,354.00 | 1,370.00 | 13,700.00 | 45,574 |
| 2025-05-14 | 1,385.00 | 1,480.00 | 1,380.00 | 1,424.00 | 14,240.00 | 35,767 |
| 2025-05-13 | 1,388.00 | 1,396.00 | 1,374.00 | 1,386.00 | 13,860.00 | 2,290 |
| 2025-05-12 | 1,344.00 | 1,398.00 | 1,344.00 | 1,388.00 | 13,880.00 | 6,133 |
| 2025-05-09 | 1,421.00 | 1,425.00 | 1,362.00 | 1,370.00 | 13,700.00 | 10,940 |
| 2025-05-08 | 1,397.00 | 1,426.00 | 1,320.00 | 1,421.00 | 14,210.00 | 24,867 |
| 2025-05-07 | 1,292.00 | 1,392.00 | 1,254.00 | 1,363.00 | 13,630.00 | 23,207 |
| 2025-05-02 | 1,234.00 | 1,310.00 | 1,141.00 | 1,292.00 | 12,920.00 | 11,515 |
| 2025-04-30 | 1,332.00 | 1,405.00 | 1,193.00 | 1,237.00 | 12,370.00 | 24,692 |
| 2025-04-29 | 1,435.00 | 1,447.00 | 1,311.00 | 1,374.00 | 13,740.00 | 20,166 |
| 2025-04-28 | 1,305.00 | 1,435.00 | 1,305.00 | 1,382.00 | 13,820.00 | 50,565 |
| 2025-04-25 | 1,278.00 | 1,350.00 | 1,257.00 | 1,308.00 | 13,080.00 | 30,691 |
| 2025-04-24 | 1,332.00 | 1,358.00 | 1,234.00 | 1,255.00 | 12,550.00 | 61,679 |
| 2025-04-23 | 1,220.00 | 1,500.00 | 1,177.00 | 1,345.00 | 13,450.00 | 348,532 |
| 2025-04-22 | 1,099.00 | 1,290.00 | 1,080.00 | 1,165.00 | 11,650.00 | 108,961 |
| 2025-04-21 | 1,037.00 | 1,290.00 | 1,026.00 | 1,112.00 | 11,120.00 | 181,212 |
| 2025-04-18 | 1,051.00 | 1,130.00 | 999.00 | 1,037.00 | 10,370.00 | 48,622 |
| 2025-04-17 | 909.00 | 1,078.00 | 909.00 | 1,073.00 | 10,730.00 | 105,835 |
| 2025-04-16 | 900.00 | 917.00 | 896.00 | 915.00 | 9,150.00 | 4,945 |
| 2025-04-15 | 918.00 | 925.00 | 899.00 | 909.00 | 9,090.00 | 5,580 |
| 2025-04-14 | 906.00 | 922.00 | 903.00 | 918.00 | 9,180.00 | 3,581 |
| 2025-04-11 | 924.00 | 944.00 | 890.00 | 906.00 | 9,060.00 | 4,508 |
| 2025-04-10 | 895.00 | 926.00 | 890.00 | 924.00 | 9,240.00 | 5,298 |
| 2025-04-09 | 889.00 | 911.00 | 880.00 | 887.00 | 8,870.00 | 2,057 |
| 2025-04-08 | 892.00 | 899.00 | 892.00 | 893.00 | 8,930.00 | 1,028 |
| 2025-04-07 | 919.00 | 926.00 | 890.00 | 892.00 | 8,920.00 | 2,975 |
| 2025-04-04 | 905.00 | 919.00 | 896.00 | 912.00 | 9,120.00 | 3,342 |
| 2025-04-03 | 909.00 | 909.00 | 893.00 | 905.00 | 9,050.00 | 3,788 |
| 2025-04-02 | 901.00 | 915.00 | 893.00 | 903.00 | 9,030.00 | 5,181 |
| 2025-04-01 | 879.00 | 905.00 | 877.00 | 901.00 | 9,010.00 | 3,070 |
| 2025-03-31 | 875.00 | 887.00 | 858.00 | 879.00 | 8,790.00 | 4,110 |
| 2025-03-28 | 869.00 | 899.00 | 869.00 | 880.00 | 8,800.00 | 2,932 |
| 2025-03-27 | 904.00 | 904.00 | 879.00 | 879.00 | 8,790.00 | 4,866 |
| 2025-03-26 | 916.00 | 920.00 | 886.00 | 904.00 | 9,040.00 | 3,637 |
| 2025-03-25 | 893.00 | 896.00 | 880.00 | 890.00 | 8,900.00 | 2,272 |
| 2025-03-24 | 886.00 | 898.00 | 860.00 | 893.00 | 8,930.00 | 5,539 |
| 2025-03-21 | 907.00 | 907.00 | 890.00 | 894.00 | 8,940.00 | 4,455 |
| 2025-03-20 | 909.00 | 912.00 | 889.00 | 908.00 | 9,080.00 | 9,057 |
| 2025-03-19 | 871.00 | 1,064.00 | 871.00 | 909.00 | 9,090.00 | 121,504 |
| 2025-03-18 | 869.00 | 879.00 | 867.00 | 867.00 | 8,670.00 | 2,438 |
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.