Green Plus Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 13,500.00 | 13,550.00 | 13,200.00 | 13,350.00 | 13,350.00 | 39,518 |
| 2022-08-12 | 13,650.00 | 13,800.00 | 13,300.00 | 13,350.00 | 13,350.00 | 72,316 |
| 2022-08-11 | 13,450.00 | 13,550.00 | 13,200.00 | 13,400.00 | 13,400.00 | 46,656 |
| 2022-08-10 | 13,700.00 | 13,700.00 | 13,300.00 | 13,400.00 | 13,400.00 | 30,267 |
| 2022-08-09 | 13,500.00 | 13,800.00 | 13,400.00 | 13,700.00 | 13,700.00 | 43,899 |
| 2022-08-08 | 13,650.00 | 13,700.00 | 13,200.00 | 13,450.00 | 13,450.00 | 42,100 |
| 2022-08-05 | 13,600.00 | 13,800.00 | 13,300.00 | 13,700.00 | 13,700.00 | 45,888 |
| 2022-08-04 | 13,500.00 | 13,850.00 | 13,400.00 | 13,550.00 | 13,550.00 | 56,835 |
| 2022-08-03 | 13,150.00 | 13,700.00 | 12,950.00 | 13,700.00 | 13,700.00 | 69,089 |
| 2022-08-02 | 13,000.00 | 13,050.00 | 12,600.00 | 12,950.00 | 12,950.00 | 42,449 |
| 2022-08-01 | 13,000.00 | 13,200.00 | 12,850.00 | 12,950.00 | 12,950.00 | 27,521 |
| 2022-07-29 | 13,050.00 | 13,050.00 | 12,800.00 | 13,000.00 | 13,000.00 | 28,340 |
| 2022-07-28 | 12,850.00 | 13,150.00 | 12,750.00 | 12,900.00 | 12,900.00 | 53,352 |
| 2022-07-27 | 12,550.00 | 13,000.00 | 12,400.00 | 12,700.00 | 12,700.00 | 51,367 |
| 2022-07-26 | 12,650.00 | 12,650.00 | 12,350.00 | 12,350.00 | 12,350.00 | 24,550 |
| 2022-07-25 | 12,450.00 | 12,750.00 | 12,350.00 | 12,600.00 | 12,600.00 | 33,839 |
| 2022-07-22 | 12,300.00 | 12,700.00 | 12,300.00 | 12,550.00 | 12,550.00 | 38,595 |
| 2022-07-21 | 12,750.00 | 12,750.00 | 12,200.00 | 12,250.00 | 12,250.00 | 31,890 |
| 2022-07-20 | 12,200.00 | 12,600.00 | 12,200.00 | 12,500.00 | 12,500.00 | 42,862 |
| 2022-07-19 | 11,850.00 | 12,200.00 | 11,750.00 | 12,100.00 | 12,100.00 | 34,529 |
| 2022-07-18 | 11,550.00 | 11,900.00 | 11,450.00 | 11,850.00 | 11,850.00 | 31,967 |
| 2022-07-15 | 11,900.00 | 11,950.00 | 11,300.00 | 11,450.00 | 11,450.00 | 22,963 |
| 2022-07-14 | 11,150.00 | 11,700.00 | 11,100.00 | 11,700.00 | 11,700.00 | 20,701 |
| 2022-07-13 | 11,350.00 | 11,450.00 | 11,000.00 | 11,300.00 | 11,300.00 | 29,121 |
| 2022-07-12 | 11,800.00 | 11,800.00 | 11,200.00 | 11,250.00 | 11,250.00 | 56,195 |
| 2022-07-11 | 11,950.00 | 12,000.00 | 11,700.00 | 11,800.00 | 11,800.00 | 16,094 |
| 2022-07-08 | 12,250.00 | 12,250.00 | 11,950.00 | 12,000.00 | 12,000.00 | 18,732 |
| 2022-07-07 | 11,850.00 | 12,200.00 | 11,850.00 | 12,000.00 | 12,000.00 | 29,911 |
| 2022-07-06 | 11,900.00 | 12,100.00 | 11,600.00 | 11,800.00 | 11,800.00 | 27,960 |
| 2022-07-05 | 11,650.00 | 12,200.00 | 11,650.00 | 11,800.00 | 11,800.00 | 33,515 |
| 2022-07-04 | 12,000.00 | 12,200.00 | 11,400.00 | 11,600.00 | 11,600.00 | 63,581 |
| 2022-07-01 | 12,300.00 | 12,600.00 | 11,900.00 | 12,000.00 | 12,000.00 | 67,196 |
| 2022-06-30 | 12,550.00 | 12,650.00 | 12,200.00 | 12,300.00 | 12,300.00 | 59,113 |
| 2022-06-29 | 12,550.00 | 12,750.00 | 12,450.00 | 12,650.00 | 12,650.00 | 39,609 |
| 2022-06-28 | 13,000.00 | 13,050.00 | 12,700.00 | 12,850.00 | 12,850.00 | 41,130 |
| 2022-06-27 | 12,900.00 | 13,050.00 | 12,250.00 | 13,000.00 | 13,000.00 | 60,746 |
| 2022-06-24 | 11,650.00 | 12,650.00 | 11,600.00 | 12,500.00 | 12,500.00 | 118,496 |
| 2022-06-23 | 13,400.00 | 13,550.00 | 11,650.00 | 11,800.00 | 11,800.00 | 267,699 |
| 2022-06-22 | 14,300.00 | 14,300.00 | 13,200.00 | 13,400.00 | 13,400.00 | 108,938 |
| 2022-06-21 | 14,500.00 | 14,750.00 | 14,100.00 | 14,200.00 | 14,200.00 | 59,903 |
| 2022-06-20 | 15,050.00 | 15,050.00 | 14,400.00 | 14,500.00 | 14,500.00 | 66,523 |
| 2022-06-17 | 14,550.00 | 15,050.00 | 14,400.00 | 14,700.00 | 14,700.00 | 54,203 |
| 2022-06-16 | 15,050.00 | 15,250.00 | 14,650.00 | 14,650.00 | 14,650.00 | 58,633 |
| 2022-06-15 | 14,900.00 | 15,400.00 | 14,650.00 | 15,000.00 | 15,000.00 | 78,362 |
| 2022-06-14 | 14,600.00 | 15,400.00 | 14,600.00 | 15,100.00 | 15,100.00 | 85,653 |
| 2022-06-13 | 15,000.00 | 15,450.00 | 14,550.00 | 15,050.00 | 15,050.00 | 93,378 |
| 2022-06-10 | 15,150.00 | 15,500.00 | 15,000.00 | 15,050.00 | 15,050.00 | 50,414 |
| 2022-06-09 | 15,600.00 | 15,700.00 | 15,250.00 | 15,350.00 | 15,350.00 | 57,539 |
| 2022-06-08 | 16,200.00 | 16,400.00 | 15,750.00 | 15,750.00 | 15,750.00 | 96,650 |
| 2022-06-07 | 15,700.00 | 16,500.00 | 15,650.00 | 16,350.00 | 16,350.00 | 244,999 |
| 2022-06-03 | 15,400.00 | 15,650.00 | 15,300.00 | 15,650.00 | 15,650.00 | 42,432 |
| 2022-06-02 | 15,450.00 | 15,500.00 | 15,200.00 | 15,350.00 | 15,350.00 | 21,104 |
| 2022-05-31 | 15,500.00 | 15,700.00 | 15,250.00 | 15,450.00 | 15,450.00 | 31,071 |
| 2022-05-30 | 15,300.00 | 15,750.00 | 15,300.00 | 15,450.00 | 15,450.00 | 52,462 |
| 2022-05-27 | 15,500.00 | 15,500.00 | 15,200.00 | 15,300.00 | 15,300.00 | 24,384 |
| 2022-05-26 | 15,000.00 | 15,400.00 | 14,900.00 | 15,150.00 | 15,150.00 | 42,650 |
| 2022-05-25 | 15,300.00 | 15,350.00 | 14,800.00 | 14,850.00 | 14,850.00 | 66,060 |
| 2022-05-24 | 15,350.00 | 15,650.00 | 15,050.00 | 15,300.00 | 15,300.00 | 61,516 |
| 2022-05-23 | 15,400.00 | 15,500.00 | 15,250.00 | 15,350.00 | 15,350.00 | 26,143 |
| 2022-05-20 | 15,650.00 | 15,650.00 | 15,150.00 | 15,250.00 | 15,250.00 | 46,899 |
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.