Daehan Green Power Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-17 | 876.00 | 877.00 | 869.00 | 869.00 | 8,690.00 | 2,249 |
| 2025-03-14 | 870.00 | 907.00 | 868.00 | 876.00 | 8,760.00 | 1,922 |
| 2025-03-13 | 876.00 | 895.00 | 869.00 | 870.00 | 8,700.00 | 1,577 |
| 2025-03-12 | 866.00 | 919.00 | 866.00 | 871.00 | 8,710.00 | 2,172 |
| 2025-03-11 | 863.00 | 890.00 | 860.00 | 866.00 | 8,660.00 | 5,189 |
| 2025-03-10 | 900.00 | 900.00 | 872.00 | 879.00 | 8,790.00 | 6,567 |
| 2025-03-07 | 928.00 | 936.00 | 877.00 | 900.00 | 9,000.00 | 1,834 |
| 2025-03-06 | 928.00 | 939.00 | 920.00 | 923.00 | 9,230.00 | 1,389 |
| 2025-03-05 | 905.00 | 945.00 | 905.00 | 938.00 | 9,380.00 | 12,472 |
| 2025-03-04 | 907.00 | 927.00 | 877.00 | 913.00 | 9,130.00 | 4,700 |
| 2025-02-28 | 889.00 | 913.00 | 881.00 | 903.00 | 9,030.00 | 5,130 |
| 2025-02-27 | 896.00 | 902.00 | 887.00 | 897.00 | 8,970.00 | 2,286 |
| 2025-02-26 | 905.00 | 909.00 | 892.00 | 907.00 | 9,070.00 | 2,470 |
| 2025-02-25 | 910.00 | 921.00 | 900.00 | 910.00 | 9,100.00 | 3,710 |
| 2025-02-24 | 894.00 | 920.00 | 890.00 | 910.00 | 9,100.00 | 7,635 |
| 2025-02-21 | 905.00 | 930.00 | 893.00 | 894.00 | 8,940.00 | 9,075 |
| 2025-02-20 | 931.00 | 931.00 | 865.00 | 892.00 | 8,920.00 | 6,822 |
| 2025-02-19 | 953.00 | 955.00 | 922.00 | 930.00 | 9,300.00 | 8,709 |
| 2025-02-18 | 880.00 | 967.00 | 880.00 | 927.00 | 9,270.00 | 28,178 |
| 2025-02-17 | 896.00 | 904.00 | 880.00 | 880.00 | 8,800.00 | 5,693 |
| 2025-02-14 | 906.00 | 906.00 | 887.00 | 896.00 | 8,960.00 | 8,310 |
| 2025-02-13 | 909.00 | 909.00 | 900.00 | 906.00 | 9,060.00 | 4,561 |
| 2025-02-12 | 927.00 | 927.00 | 905.00 | 909.00 | 9,090.00 | 4,303 |
| 2025-02-11 | 924.00 | 934.00 | 916.00 | 917.00 | 9,170.00 | 13,837 |
| 2025-02-10 | 935.00 | 947.00 | 911.00 | 924.00 | 9,240.00 | 6,930 |
| 2025-02-07 | 939.00 | 952.00 | 930.00 | 935.00 | 9,350.00 | 2,304 |
| 2025-02-06 | 932.00 | 966.00 | 932.00 | 939.00 | 9,390.00 | 4,176 |
| 2025-02-05 | 936.00 | 952.00 | 922.00 | 928.00 | 9,280.00 | 4,474 |
| 2025-02-04 | 936.00 | 949.00 | 924.00 | 925.00 | 9,250.00 | 5,070 |
| 2025-02-03 | 943.00 | 955.00 | 934.00 | 936.00 | 9,360.00 | 2,137 |
| 2025-01-31 | 947.00 | 979.00 | 939.00 | 943.00 | 9,430.00 | 3,646 |
| 2025-01-24 | 960.00 | 1,049.00 | 931.00 | 947.00 | 9,470.00 | 18,328 |
| 2025-01-23 | 956.00 | 973.00 | 938.00 | 969.00 | 9,690.00 | 7,749 |
| 2025-01-22 | 975.00 | 1,000.00 | 965.00 | 965.00 | 9,650.00 | 8,578 |
| 2025-01-21 | 982.00 | 992.00 | 972.00 | 975.00 | 9,750.00 | 5,448 |
| 2025-01-20 | 986.00 | 993.00 | 977.00 | 982.00 | 9,820.00 | 5,843 |
| 2025-01-17 | 1,001.00 | 1,001.00 | 986.00 | 986.00 | 9,860.00 | 3,804 |
| 2025-01-16 | 990.00 | 1,008.00 | 987.00 | 997.00 | 9,970.00 | 1,942 |
| 2025-01-15 | 994.00 | 1,007.00 | 990.00 | 990.00 | 9,900.00 | 2,304 |
| 2025-01-14 | 1,006.00 | 1,010.00 | 984.00 | 990.00 | 9,900.00 | 2,400 |
| 2025-01-13 | 1,002.00 | 1,007.00 | 995.00 | 1,001.00 | 10,010.00 | 2,177 |
| 2025-01-10 | 1,002.00 | 1,010.00 | 990.00 | 1,002.00 | 10,020.00 | 3,461 |
| 2025-01-09 | 1,005.00 | 1,022.00 | 988.00 | 1,002.00 | 10,020.00 | 6,321 |
| 2025-01-08 | 1,003.00 | 1,017.00 | 995.00 | 1,005.00 | 10,050.00 | 1,783 |
| 2025-01-07 | 1,009.00 | 1,012.00 | 952.00 | 1,000.00 | 10,000.00 | 6,727 |
| 2025-01-06 | 1,007.00 | 1,015.00 | 999.00 | 1,009.00 | 10,090.00 | 1,791 |
| 2025-01-03 | 1,000.00 | 1,008.00 | 985.00 | 1,007.00 | 10,070.00 | 2,945 |
| 2025-01-02 | 994.00 | 1,010.00 | 986.00 | 1,000.00 | 10,000.00 | 3,821 |
| 2024-12-30 | 1,011.00 | 1,011.00 | 957.00 | 994.00 | 9,940.00 | 3,357 |
| 2024-12-27 | 997.00 | 1,038.00 | 997.00 | 1,000.00 | 10,000.00 | 2,289 |
| 2024-12-26 | 1,013.00 | 1,013.00 | 998.00 | 998.00 | 9,980.00 | 3,971 |
| 2024-12-24 | 1,021.00 | 1,021.00 | 1,006.00 | 1,013.00 | 10,130.00 | 1,184 |
| 2024-12-23 | 1,005.00 | 1,054.00 | 1,000.00 | 1,016.00 | 10,160.00 | 3,271 |
| 2024-12-20 | 1,053.00 | 1,055.00 | 1,001.00 | 1,005.00 | 10,050.00 | 6,383 |
| 2024-12-19 | 1,040.00 | 1,060.00 | 1,018.00 | 1,058.00 | 10,580.00 | 4,391 |
| 2024-12-18 | 1,060.00 | 1,060.00 | 1,039.00 | 1,040.00 | 10,400.00 | 5,095 |
| 2024-12-17 | 1,078.00 | 1,078.00 | 1,036.00 | 1,060.00 | 10,600.00 | 2,772 |
| 2024-12-16 | 1,037.00 | 1,069.00 | 1,032.00 | 1,063.00 | 10,630.00 | 6,390 |
| 2024-12-13 | 1,050.00 | 1,078.00 | 1,010.00 | 1,037.00 | 10,370.00 | 5,057 |
| 2024-12-12 | 1,048.00 | 1,050.00 | 1,018.00 | 1,050.00 | 10,500.00 | 6,392 |
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.