Green Resource Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 17,800.00 | 17,840.00 | 17,400.00 | 17,530.00 | 8,765.00 | 57,078 |
| 2024-07-29 | 17,390.00 | 17,830.00 | 17,200.00 | 17,770.00 | 8,885.00 | 68,302 |
| 2024-07-26 | 17,420.00 | 17,580.00 | 17,250.00 | 17,380.00 | 8,690.00 | 84,574 |
| 2024-07-25 | 17,400.00 | 17,940.00 | 17,290.00 | 17,410.00 | 8,705.00 | 138,064 |
| 2024-07-24 | 18,040.00 | 18,500.00 | 18,020.00 | 18,050.00 | 9,025.00 | 101,292 |
| 2024-07-23 | 18,240.00 | 18,610.00 | 18,010.00 | 18,020.00 | 9,010.00 | 92,884 |
| 2024-07-22 | 18,420.00 | 18,500.00 | 17,900.00 | 18,250.00 | 9,125.00 | 171,882 |
| 2024-07-19 | 18,710.00 | 18,990.00 | 18,400.00 | 18,500.00 | 9,250.00 | 156,098 |
| 2024-07-18 | 19,200.00 | 19,300.00 | 18,590.00 | 18,810.00 | 9,405.00 | 282,006 |
| 2024-07-17 | 21,200.00 | 21,250.00 | 19,790.00 | 19,790.00 | 9,895.00 | 332,198 |
| 2024-07-16 | 21,350.00 | 21,500.00 | 21,050.00 | 21,050.00 | 10,525.00 | 97,572 |
| 2024-07-15 | 21,100.00 | 21,850.00 | 21,000.00 | 21,200.00 | 10,600.00 | 215,088 |
| 2024-07-12 | 21,500.00 | 21,650.00 | 21,050.00 | 21,050.00 | 10,525.00 | 145,968 |
| 2024-07-11 | 21,700.00 | 22,150.00 | 21,500.00 | 21,600.00 | 10,800.00 | 163,020 |
| 2024-07-10 | 21,450.00 | 21,750.00 | 21,200.00 | 21,450.00 | 10,725.00 | 226,886 |
| 2024-07-09 | 21,450.00 | 22,000.00 | 21,350.00 | 21,450.00 | 10,725.00 | 278,186 |
| 2024-07-08 | 21,600.00 | 21,850.00 | 21,150.00 | 21,400.00 | 10,700.00 | 202,114 |
| 2024-07-05 | 21,750.00 | 22,350.00 | 21,400.00 | 21,600.00 | 10,800.00 | 257,492 |
| 2024-07-04 | 21,650.00 | 22,500.00 | 21,600.00 | 21,750.00 | 10,875.00 | 210,614 |
| 2024-07-03 | 22,750.00 | 23,300.00 | 21,600.00 | 21,650.00 | 10,825.00 | 275,472 |
| 2024-07-02 | 23,450.00 | 23,600.00 | 22,450.00 | 22,600.00 | 11,300.00 | 147,280 |
| 2024-07-01 | 22,500.00 | 23,600.00 | 22,450.00 | 23,600.00 | 11,800.00 | 129,324 |
| 2024-06-28 | 23,000.00 | 23,000.00 | 22,350.00 | 22,750.00 | 11,375.00 | 108,792 |
| 2024-06-27 | 23,150.00 | 23,300.00 | 22,650.00 | 22,800.00 | 11,400.00 | 99,656 |
| 2024-06-26 | 23,300.00 | 23,750.00 | 22,900.00 | 22,950.00 | 11,475.00 | 119,100 |
| 2024-06-25 | 22,150.00 | 23,300.00 | 22,050.00 | 22,900.00 | 11,450.00 | 303,626 |
| 2024-06-24 | 23,600.00 | 23,750.00 | 22,500.00 | 22,700.00 | 11,350.00 | 273,250 |
| 2024-06-21 | 24,550.00 | 24,750.00 | 23,450.00 | 23,600.00 | 11,800.00 | 302,926 |
| 2024-06-20 | 25,000.00 | 25,450.00 | 24,500.00 | 24,650.00 | 12,325.00 | 283,158 |
| 2024-06-19 | 24,750.00 | 25,350.00 | 24,750.00 | 24,850.00 | 12,425.00 | 156,460 |
| 2024-06-18 | 24,600.00 | 25,900.00 | 24,500.00 | 24,750.00 | 12,375.00 | 413,336 |
| 2024-06-17 | 26,100.00 | 26,200.00 | 24,350.00 | 24,700.00 | 12,350.00 | 465,426 |
| 2024-06-14 | 27,000.00 | 27,000.00 | 26,250.00 | 26,250.00 | 13,125.00 | 252,144 |
| 2024-06-13 | 26,600.00 | 27,150.00 | 26,450.00 | 26,700.00 | 13,350.00 | 362,080 |
| 2024-06-12 | 26,100.00 | 27,050.00 | 26,100.00 | 26,350.00 | 13,175.00 | 307,184 |
| 2024-06-11 | 26,700.00 | 27,100.00 | 26,050.00 | 26,200.00 | 13,100.00 | 351,008 |
| 2024-06-10 | 27,600.00 | 27,850.00 | 26,350.00 | 26,400.00 | 13,200.00 | 418,452 |
| 2024-06-07 | 27,400.00 | 28,000.00 | 27,200.00 | 27,350.00 | 13,675.00 | 329,518 |
| 2024-06-05 | 27,150.00 | 27,500.00 | 26,900.00 | 27,050.00 | 13,525.00 | 230,260 |
| 2024-06-04 | 27,750.00 | 27,750.00 | 26,700.00 | 26,900.00 | 13,450.00 | 430,164 |
| 2024-06-03 | 27,650.00 | 27,950.00 | 27,350.00 | 27,500.00 | 13,750.00 | 314,248 |
| 2024-05-31 | 27,750.00 | 28,550.00 | 27,350.00 | 27,600.00 | 13,800.00 | 542,998 |
| 2024-05-30 | 28,300.00 | 29,600.00 | 28,100.00 | 28,100.00 | 14,050.00 | 968,796 |
| 2024-05-29 | 29,350.00 | 30,200.00 | 28,000.00 | 28,700.00 | 14,350.00 | 1,334,114 |
| 2024-05-28 | 27,200.00 | 29,900.00 | 27,200.00 | 29,050.00 | 14,525.00 | 2,421,162 |
| 2024-05-27 | 26,950.00 | 28,200.00 | 26,900.00 | 27,200.00 | 13,600.00 | 588,610 |
| 2024-05-24 | 27,800.00 | 27,900.00 | 26,700.00 | 27,000.00 | 13,500.00 | 311,578 |
| 2024-05-23 | 27,600.00 | 28,550.00 | 27,200.00 | 27,800.00 | 13,900.00 | 646,164 |
| 2024-05-22 | 27,400.00 | 28,350.00 | 27,150.00 | 27,300.00 | 13,650.00 | 513,242 |
| 2024-05-21 | 27,700.00 | 28,600.00 | 27,100.00 | 27,150.00 | 13,575.00 | 690,170 |
| 2024-05-20 | 28,200.00 | 28,750.00 | 27,550.00 | 27,950.00 | 13,975.00 | 701,754 |
| 2024-05-17 | 28,150.00 | 28,450.00 | 27,700.00 | 28,000.00 | 14,000.00 | 687,036 |
| 2024-05-16 | 26,800.00 | 30,000.00 | 26,600.00 | 28,950.00 | 14,475.00 | 3,057,964 |
| 2024-05-14 | 26,000.00 | 27,450.00 | 26,000.00 | 26,350.00 | 13,175.00 | 435,660 |
| 2024-05-13 | 26,200.00 | 26,600.00 | 25,850.00 | 25,950.00 | 12,975.00 | 239,580 |
| 2024-05-10 | 27,500.00 | 27,500.00 | 26,200.00 | 26,200.00 | 13,100.00 | 357,860 |
| 2024-05-09 | 27,100.00 | 27,600.00 | 26,600.00 | 27,150.00 | 13,575.00 | 351,484 |
| 2024-05-08 | 27,700.00 | 28,250.00 | 27,250.00 | 27,300.00 | 13,650.00 | 429,150 |
| 2024-05-07 | 27,300.00 | 28,200.00 | 27,250.00 | 27,550.00 | 13,775.00 | 459,280 |
| 2024-05-03 | 27,050.00 | 27,700.00 | 26,950.00 | 27,000.00 | 13,500.00 | 408,046 |
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.