Daehan Green Power Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-11 | 1,002.00 | 1,031.00 | 990.00 | 1,022.00 | 10,220.00 | 8,370 |
| 2024-12-10 | 921.00 | 1,189.00 | 921.00 | 994.00 | 9,940.00 | 43,415 |
| 2024-12-09 | 1,035.00 | 1,035.00 | 951.00 | 970.00 | 9,700.00 | 7,733 |
| 2024-12-06 | 1,006.00 | 1,049.00 | 979.00 | 1,005.00 | 10,050.00 | 6,987 |
| 2024-12-05 | 1,012.00 | 1,032.00 | 1,005.00 | 1,006.00 | 10,060.00 | 4,290 |
| 2024-12-04 | 1,001.00 | 1,049.00 | 1,001.00 | 1,030.00 | 10,300.00 | 6,986 |
| 2024-12-03 | 1,001.00 | 1,045.00 | 1,001.00 | 1,023.00 | 10,230.00 | 6,693 |
| 2024-12-02 | 1,040.00 | 1,048.00 | 1,001.00 | 1,012.00 | 10,120.00 | 5,519 |
| 2024-11-29 | 1,066.00 | 1,066.00 | 1,041.00 | 1,048.00 | 10,480.00 | 1,387 |
| 2024-11-28 | 1,080.00 | 1,080.00 | 1,044.00 | 1,066.00 | 10,660.00 | 1,751 |
| 2024-11-27 | 1,057.00 | 1,075.00 | 1,038.00 | 1,053.00 | 10,530.00 | 4,573 |
| 2024-11-26 | 1,065.00 | 1,075.00 | 1,000.00 | 1,057.00 | 10,570.00 | 2,448 |
| 2024-11-25 | 1,083.00 | 1,083.00 | 1,035.00 | 1,065.00 | 10,650.00 | 8,660 |
| 2024-11-22 | 1,071.00 | 1,083.00 | 1,050.00 | 1,064.00 | 10,640.00 | 5,714 |
| 2024-11-21 | 1,091.00 | 1,091.00 | 1,056.00 | 1,071.00 | 10,710.00 | 2,323 |
| 2024-11-20 | 1,058.00 | 1,089.00 | 1,040.00 | 1,061.00 | 10,610.00 | 5,987 |
| 2024-11-19 | 1,088.00 | 1,097.00 | 1,044.00 | 1,064.00 | 10,640.00 | 8,379 |
| 2024-11-18 | 1,034.00 | 1,249.00 | 1,034.00 | 1,066.00 | 10,660.00 | 63,582 |
| 2024-11-15 | 1,021.00 | 1,058.00 | 998.00 | 1,034.00 | 10,340.00 | 8,271 |
| 2024-11-14 | 987.00 | 1,063.00 | 987.00 | 1,034.00 | 10,340.00 | 6,620 |
| 2024-11-13 | 1,045.00 | 1,050.00 | 1,000.00 | 1,026.00 | 10,260.00 | 5,703 |
| 2024-11-12 | 1,074.00 | 1,075.00 | 1,042.00 | 1,045.00 | 10,450.00 | 6,666 |
| 2024-11-11 | 1,089.00 | 1,100.00 | 1,062.00 | 1,075.00 | 10,750.00 | 7,432 |
| 2024-11-08 | 1,085.00 | 1,115.00 | 1,041.00 | 1,100.00 | 11,000.00 | 9,488 |
| 2024-11-07 | 1,159.00 | 1,159.00 | 1,098.00 | 1,120.00 | 11,200.00 | 9,800 |
| 2024-11-06 | 1,201.00 | 1,210.00 | 1,119.00 | 1,160.00 | 11,600.00 | 16,276 |
| 2024-11-05 | 1,181.00 | 1,221.00 | 1,176.00 | 1,197.00 | 11,970.00 | 8,801 |
| 2024-11-04 | 1,168.00 | 1,270.00 | 1,157.00 | 1,204.00 | 12,040.00 | 27,094 |
| 2024-11-01 | 1,169.00 | 1,193.00 | 1,153.00 | 1,168.00 | 11,680.00 | 8,993 |
| 2024-10-31 | 1,175.00 | 1,200.00 | 1,168.00 | 1,189.00 | 11,890.00 | 6,864 |
| 2024-10-30 | 1,238.00 | 1,238.00 | 1,173.00 | 1,183.00 | 11,830.00 | 6,692 |
| 2024-10-29 | 1,172.00 | 1,230.00 | 1,172.00 | 1,209.00 | 12,090.00 | 13,034 |
| 2024-10-28 | 1,184.00 | 1,212.00 | 1,152.00 | 1,172.00 | 11,720.00 | 6,138 |
| 2024-10-25 | 1,220.00 | 1,248.00 | 1,145.00 | 1,184.00 | 11,840.00 | 14,936 |
| 2024-10-24 | 1,218.00 | 1,218.00 | 1,183.00 | 1,200.00 | 12,000.00 | 5,378 |
| 2024-10-23 | 1,205.00 | 1,224.00 | 1,178.00 | 1,219.00 | 12,190.00 | 8,095 |
| 2024-10-22 | 1,177.00 | 1,245.00 | 1,120.00 | 1,216.00 | 12,160.00 | 28,907 |
| 2024-10-21 | 1,174.00 | 1,192.00 | 1,151.00 | 1,178.00 | 11,780.00 | 5,117 |
| 2024-10-18 | 1,207.00 | 1,235.00 | 1,175.00 | 1,175.00 | 11,750.00 | 13,591 |
| 2024-10-17 | 1,222.00 | 1,267.00 | 1,181.00 | 1,199.00 | 11,990.00 | 12,354 |
| 2024-10-16 | 1,189.00 | 1,265.00 | 1,157.00 | 1,221.00 | 12,210.00 | 36,629 |
| 2024-10-15 | 1,275.00 | 1,275.00 | 1,190.00 | 1,204.00 | 12,040.00 | 32,447 |
| 2024-10-14 | 1,243.00 | 1,250.00 | 1,203.00 | 1,249.00 | 12,490.00 | 23,376 |
| 2024-10-11 | 1,266.00 | 1,266.00 | 1,213.00 | 1,243.00 | 12,430.00 | 35,109 |
| 2024-10-10 | 1,258.00 | 1,383.00 | 1,240.00 | 1,249.00 | 12,490.00 | 198,858 |
| 2024-10-08 | 1,282.00 | 1,287.00 | 1,210.00 | 1,225.00 | 12,250.00 | 51,552 |
| 2024-10-07 | 1,295.00 | 1,446.00 | 1,246.00 | 1,281.00 | 12,810.00 | 378,868 |
| 2024-10-04 | 1,525.00 | 1,640.00 | 1,262.00 | 1,264.00 | 12,640.00 | 460,238 |
| 2024-10-02 | 1,141.00 | 1,461.00 | 1,140.00 | 1,461.00 | 14,610.00 | 201,326 |
| 2024-09-30 | 1,149.00 | 1,156.00 | 1,114.00 | 1,124.00 | 11,240.00 | 7,918 |
| 2024-09-27 | 1,162.00 | 1,164.00 | 1,129.00 | 1,141.00 | 11,410.00 | 12,882 |
| 2024-09-26 | 1,175.00 | 1,258.00 | 1,107.00 | 1,148.00 | 11,480.00 | 56,308 |
| 2024-09-25 | 1,178.00 | 1,178.00 | 1,150.00 | 1,155.00 | 11,550.00 | 18,011 |
| 2024-09-24 | 1,230.00 | 1,278.00 | 1,165.00 | 1,194.00 | 11,940.00 | 87,113 |
| 2024-09-23 | 1,314.00 | 1,489.00 | 1,193.00 | 1,197.00 | 11,970.00 | 667,646 |
| 2024-09-20 | 1,005.00 | 1,301.00 | 1,005.00 | 1,301.00 | 13,010.00 | 273,620 |
| 2024-09-19 | 1,021.00 | 1,024.00 | 995.00 | 1,001.00 | 10,010.00 | 6,117 |
| 2024-09-13 | 1,032.00 | 1,032.00 | 1,009.00 | 1,020.00 | 10,200.00 | 3,390 |
| 2024-09-12 | 1,023.00 | 1,040.00 | 1,006.00 | 1,024.00 | 10,240.00 | 8,390 |
| 2024-09-11 | 1,009.00 | 1,034.00 | 996.00 | 1,020.00 | 10,200.00 | 8,583 |
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.