Daehan Green Power Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-10 | 1,033.00 | 1,033.00 | 995.00 | 1,009.00 | 10,090.00 | 3,894 |
| 2024-09-09 | 1,004.00 | 1,035.00 | 990.00 | 1,033.00 | 10,330.00 | 5,173 |
| 2024-09-06 | 1,008.00 | 1,029.00 | 991.00 | 1,006.00 | 10,060.00 | 9,549 |
| 2024-09-05 | 1,072.00 | 1,090.00 | 1,000.00 | 1,020.00 | 10,200.00 | 9,585 |
| 2024-09-04 | 1,113.00 | 1,130.00 | 1,072.00 | 1,072.00 | 10,720.00 | 6,061 |
| 2024-09-03 | 1,103.00 | 1,130.00 | 1,100.00 | 1,113.00 | 11,130.00 | 7,109 |
| 2024-09-02 | 1,096.00 | 1,110.00 | 1,082.00 | 1,102.00 | 11,020.00 | 4,351 |
| 2024-08-30 | 1,085.00 | 1,117.00 | 1,085.00 | 1,096.00 | 10,960.00 | 8,342 |
| 2024-08-29 | 1,054.00 | 1,092.00 | 1,050.00 | 1,090.00 | 10,900.00 | 9,143 |
| 2024-08-28 | 1,138.00 | 1,138.00 | 1,069.00 | 1,083.00 | 10,830.00 | 6,629 |
| 2024-08-27 | 1,116.00 | 1,128.00 | 1,062.00 | 1,092.00 | 10,920.00 | 11,838 |
| 2024-08-26 | 1,128.00 | 1,142.00 | 1,104.00 | 1,128.00 | 11,280.00 | 6,784 |
| 2024-08-23 | 1,056.00 | 1,238.00 | 1,056.00 | 1,128.00 | 11,280.00 | 61,331 |
| 2024-08-22 | 1,100.00 | 1,107.00 | 1,072.00 | 1,080.00 | 10,800.00 | 17,136 |
| 2024-08-21 | 1,150.00 | 1,150.00 | 1,100.00 | 1,110.00 | 11,100.00 | 20,964 |
| 2024-08-20 | 1,165.00 | 1,219.00 | 1,062.00 | 1,167.00 | 11,670.00 | 46,948 |
| 2024-08-19 | 1,105.00 | 1,304.00 | 1,095.00 | 1,179.00 | 11,790.00 | 192,880 |
| 2024-08-16 | 1,128.00 | 1,130.00 | 1,069.00 | 1,106.00 | 11,060.00 | 25,733 |
| 2024-08-14 | 1,184.00 | 1,184.00 | 1,116.00 | 1,126.00 | 11,260.00 | 26,963 |
| 2024-08-13 | 1,279.00 | 1,300.00 | 1,140.00 | 1,184.00 | 11,840.00 | 57,705 |
| 2024-08-12 | 1,310.00 | 1,339.00 | 1,277.00 | 1,279.00 | 12,790.00 | 25,551 |
| 2024-08-09 | 1,306.00 | 1,378.00 | 1,270.00 | 1,316.00 | 13,160.00 | 48,604 |
| 2024-08-08 | 1,385.00 | 1,390.00 | 1,247.00 | 1,282.00 | 12,820.00 | 77,257 |
| 2024-08-07 | 1,329.00 | 1,523.00 | 1,321.00 | 1,394.00 | 13,940.00 | 348,419 |
| 2024-08-06 | 1,324.00 | 1,366.00 | 1,260.00 | 1,320.00 | 13,200.00 | 156,904 |
| 2024-08-05 | 1,527.00 | 1,670.00 | 1,143.00 | 1,253.00 | 12,530.00 | 428,622 |
| 2024-08-02 | 1,641.00 | 1,775.00 | 1,461.00 | 1,461.00 | 14,610.00 | 1,487,932 |
| 2024-08-01 | 1,053.00 | 1,368.00 | 1,043.00 | 1,368.00 | 13,680.00 | 134,619 |
| 2024-07-31 | 1,080.00 | 1,081.00 | 1,049.00 | 1,053.00 | 10,530.00 | 7,342 |
| 2024-07-30 | 1,150.00 | 1,169.00 | 1,083.00 | 1,090.00 | 10,900.00 | 28,658 |
| 2024-07-29 | 1,010.00 | 1,288.00 | 1,010.00 | 1,142.00 | 11,420.00 | 390,678 |
| 2024-07-26 | 1,011.00 | 1,011.00 | 1,000.00 | 1,010.00 | 10,100.00 | 5,718 |
| 2024-07-25 | 1,064.00 | 1,069.00 | 990.00 | 1,011.00 | 10,110.00 | 11,044 |
| 2024-07-24 | 1,084.00 | 1,088.00 | 1,045.00 | 1,064.00 | 10,640.00 | 5,780 |
| 2024-07-23 | 1,098.00 | 1,100.00 | 1,070.00 | 1,088.00 | 10,880.00 | 5,452 |
| 2024-07-22 | 1,120.00 | 1,134.00 | 1,097.00 | 1,098.00 | 10,980.00 | 3,126 |
| 2024-07-19 | 1,124.00 | 1,124.00 | 1,100.00 | 1,120.00 | 11,200.00 | 2,704 |
| 2024-07-18 | 1,153.00 | 1,154.00 | 1,130.00 | 1,136.00 | 11,360.00 | 2,790 |
| 2024-07-17 | 1,154.00 | 1,171.00 | 1,153.00 | 1,153.00 | 11,530.00 | 3,578 |
| 2024-07-16 | 1,168.00 | 1,168.00 | 1,152.00 | 1,154.00 | 11,540.00 | 2,427 |
| 2024-07-15 | 1,154.00 | 1,172.00 | 1,149.00 | 1,165.00 | 11,650.00 | 3,442 |
| 2024-07-12 | 1,170.00 | 1,188.00 | 1,153.00 | 1,154.00 | 11,540.00 | 5,736 |
| 2024-07-11 | 1,176.00 | 1,187.00 | 1,158.00 | 1,172.00 | 11,720.00 | 3,174 |
| 2024-07-10 | 1,179.00 | 1,180.00 | 1,158.00 | 1,158.00 | 11,580.00 | 1,775 |
| 2024-07-09 | 1,174.00 | 1,184.00 | 1,153.00 | 1,167.00 | 11,670.00 | 3,921 |
| 2024-07-08 | 1,180.00 | 1,195.00 | 1,151.00 | 1,172.00 | 11,720.00 | 4,789 |
| 2024-07-05 | 1,188.00 | 1,204.00 | 1,173.00 | 1,180.00 | 11,800.00 | 1,791 |
| 2024-07-04 | 1,166.00 | 1,209.00 | 1,160.00 | 1,197.00 | 11,970.00 | 2,640 |
| 2024-07-03 | 1,178.00 | 1,178.00 | 1,165.00 | 1,173.00 | 11,730.00 | 1,751 |
| 2024-07-02 | 1,179.00 | 1,194.00 | 1,170.00 | 1,178.00 | 11,780.00 | 1,935 |
| 2024-07-01 | 1,200.00 | 1,200.00 | 1,177.00 | 1,179.00 | 11,790.00 | 2,335 |
| 2024-06-28 | 1,198.00 | 1,200.00 | 1,175.00 | 1,200.00 | 12,000.00 | 5,472 |
| 2024-06-27 | 1,206.00 | 1,250.00 | 1,196.00 | 1,198.00 | 11,980.00 | 3,441 |
| 2024-06-26 | 1,204.00 | 1,209.00 | 1,191.00 | 1,206.00 | 12,060.00 | 4,772 |
| 2024-06-25 | 1,213.00 | 1,213.00 | 1,184.00 | 1,209.00 | 12,090.00 | 5,279 |
| 2024-06-24 | 1,228.00 | 1,238.00 | 1,206.00 | 1,220.00 | 12,200.00 | 5,728 |
| 2024-06-21 | 1,251.00 | 1,263.00 | 1,228.00 | 1,235.00 | 12,350.00 | 5,610 |
| 2024-06-20 | 1,266.00 | 1,279.00 | 1,265.00 | 1,273.00 | 12,730.00 | 1,510 |
| 2024-06-19 | 1,280.00 | 1,280.00 | 1,270.00 | 1,279.00 | 12,790.00 | 1,710 |
| 2024-06-18 | 1,280.00 | 1,302.00 | 1,271.00 | 1,280.00 | 12,800.00 | 2,777 |
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.