Green Resource Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 26,550.00 | 27,200.00 | 26,300.00 | 26,750.00 | 13,375.00 | 324,118 |
| 2024-04-30 | 28,050.00 | 28,100.00 | 26,800.00 | 26,850.00 | 13,425.00 | 631,590 |
| 2024-04-29 | 28,600.00 | 28,650.00 | 27,750.00 | 28,050.00 | 14,025.00 | 670,806 |
| 2024-04-26 | 28,650.00 | 29,150.00 | 28,050.00 | 28,800.00 | 14,400.00 | 843,218 |
| 2024-04-25 | 29,300.00 | 29,800.00 | 28,150.00 | 28,350.00 | 14,175.00 | 930,086 |
| 2024-04-24 | 30,100.00 | 30,750.00 | 29,150.00 | 29,150.00 | 14,575.00 | 984,632 |
| 2024-04-23 | 31,000.00 | 32,800.00 | 29,800.00 | 29,850.00 | 14,925.00 | 3,059,180 |
| 2024-04-22 | 30,200.00 | 31,450.00 | 29,050.00 | 31,000.00 | 15,500.00 | 2,722,666 |
| 2024-04-19 | 29,750.00 | 31,300.00 | 28,250.00 | 30,300.00 | 15,150.00 | 4,412,004 |
| 2024-04-18 | 26,400.00 | 31,650.00 | 26,400.00 | 30,600.00 | 15,300.00 | 8,216,136 |
| 2024-04-17 | 25,300.00 | 28,750.00 | 25,300.00 | 26,300.00 | 13,150.00 | 2,279,342 |
| 2024-04-16 | 25,250.00 | 26,550.00 | 25,100.00 | 25,250.00 | 12,625.00 | 280,206 |
| 2024-04-15 | 25,950.00 | 26,350.00 | 25,400.00 | 25,600.00 | 12,800.00 | 265,890 |
| 2024-04-12 | 25,700.00 | 27,050.00 | 25,550.00 | 26,550.00 | 13,275.00 | 503,932 |
| 2024-04-11 | 25,050.00 | 25,950.00 | 25,050.00 | 25,600.00 | 12,800.00 | 204,556 |
| 2024-04-09 | 26,300.00 | 26,750.00 | 25,050.00 | 25,550.00 | 12,775.00 | 383,808 |
| 2024-04-08 | 27,550.00 | 28,100.00 | 26,050.00 | 26,050.00 | 13,025.00 | 672,928 |
| 2024-04-05 | 25,600.00 | 28,750.00 | 25,550.00 | 28,750.00 | 14,375.00 | 1,353,212 |
| 2024-04-04 | 27,450.00 | 27,500.00 | 26,100.00 | 26,100.00 | 13,050.00 | 511,602 |
| 2024-04-03 | 28,050.00 | 28,050.00 | 26,350.00 | 27,300.00 | 13,650.00 | 456,290 |
| 2024-04-02 | 27,850.00 | 28,450.00 | 27,600.00 | 28,050.00 | 14,025.00 | 436,590 |
| 2024-04-01 | 28,750.00 | 29,000.00 | 27,700.00 | 27,750.00 | 13,875.00 | 540,664 |
| 2024-03-29 | 29,150.00 | 29,600.00 | 28,400.00 | 28,650.00 | 14,325.00 | 387,468 |
| 2024-03-28 | 28,300.00 | 29,900.00 | 28,250.00 | 29,100.00 | 14,550.00 | 911,900 |
| 2024-03-27 | 28,000.00 | 28,600.00 | 27,700.00 | 28,100.00 | 14,050.00 | 559,260 |
| 2024-03-26 | 29,350.00 | 29,650.00 | 27,600.00 | 27,800.00 | 13,900.00 | 951,108 |
| 2024-03-25 | 30,050.00 | 30,700.00 | 28,800.00 | 29,050.00 | 14,525.00 | 755,588 |
| 2024-03-22 | 30,050.00 | 31,150.00 | 30,000.00 | 30,050.00 | 15,025.00 | 796,896 |
| 2024-03-21 | 31,300.00 | 31,700.00 | 29,750.00 | 30,050.00 | 15,025.00 | 1,014,106 |
| 2024-03-20 | 33,750.00 | 34,150.00 | 30,600.00 | 30,850.00 | 15,425.00 | 1,523,276 |
| 2024-03-19 | 35,350.00 | 36,000.00 | 32,800.00 | 33,150.00 | 16,575.00 | 1,916,146 |
| 2024-03-18 | 33,500.00 | 36,200.00 | 33,300.00 | 35,050.00 | 17,525.00 | 2,995,062 |
| 2024-03-15 | 32,450.00 | 36,250.00 | 31,500.00 | 33,500.00 | 16,750.00 | 6,549,978 |
| 2024-03-14 | 32,800.00 | 32,800.00 | 31,600.00 | 31,950.00 | 15,975.00 | 740,140 |
| 2024-03-13 | 32,200.00 | 34,000.00 | 31,250.00 | 33,100.00 | 16,550.00 | 3,089,002 |
| 2024-03-12 | 30,150.00 | 31,600.00 | 29,650.00 | 31,400.00 | 15,700.00 | 1,027,116 |
| 2024-03-11 | 30,100.00 | 31,100.00 | 29,150.00 | 30,300.00 | 15,150.00 | 990,888 |
| 2024-03-08 | 31,300.00 | 32,850.00 | 30,500.00 | 31,150.00 | 15,575.00 | 1,563,698 |
| 2024-03-07 | 30,500.00 | 32,650.00 | 30,350.00 | 30,800.00 | 15,400.00 | 2,043,418 |
| 2024-03-06 | 29,500.00 | 31,000.00 | 29,050.00 | 30,100.00 | 15,050.00 | 1,541,940 |
| 2024-03-05 | 29,000.00 | 30,250.00 | 27,600.00 | 30,100.00 | 15,050.00 | 2,514,144 |
| 2024-03-04 | 28,250.00 | 29,000.00 | 27,600.00 | 28,900.00 | 14,450.00 | 1,987,108 |
| 2024-02-29 | 26,000.00 | 27,600.00 | 25,900.00 | 26,950.00 | 13,475.00 | 1,322,860 |
| 2024-02-28 | 26,650.00 | 28,000.00 | 26,100.00 | 26,300.00 | 13,150.00 | 2,237,782 |
| 2024-02-27 | 26,350.00 | 27,100.00 | 25,800.00 | 26,600.00 | 13,300.00 | 1,920,528 |
| 2024-02-26 | 28,850.00 | 29,000.00 | 25,600.00 | 25,850.00 | 12,925.00 | 3,256,212 |
| 2024-02-23 | 31,500.00 | 33,350.00 | 29,450.00 | 29,550.00 | 14,775.00 | 4,048,204 |
| 2024-02-22 | 28,050.00 | 35,600.00 | 27,750.00 | 32,200.00 | 16,100.00 | 18,923,184 |
| 2024-02-21 | 27,850.00 | 29,700.00 | 26,550.00 | 27,400.00 | 13,700.00 | 1,939,332 |
| 2024-02-20 | 27,700.00 | 28,450.00 | 27,100.00 | 28,450.00 | 14,225.00 | 781,756 |
| 2024-02-19 | 27,150.00 | 28,650.00 | 26,900.00 | 27,550.00 | 13,775.00 | 747,188 |
| 2024-02-16 | 29,200.00 | 31,450.00 | 28,050.00 | 28,100.00 | 14,050.00 | 3,802,092 |
| 2024-02-15 | 26,550.00 | 29,900.00 | 26,350.00 | 29,150.00 | 14,575.00 | 3,728,346 |
| 2024-02-14 | 25,250.00 | 27,300.00 | 24,450.00 | 26,550.00 | 13,275.00 | 1,044,066 |
| 2024-02-13 | 25,500.00 | 26,150.00 | 25,000.00 | 25,550.00 | 12,775.00 | 331,552 |
| 2024-02-08 | 26,300.00 | 27,450.00 | 25,100.00 | 25,200.00 | 12,600.00 | 691,254 |
| 2024-02-07 | 25,800.00 | 26,900.00 | 25,700.00 | 25,950.00 | 12,975.00 | 650,870 |
| 2024-02-06 | 25,400.00 | 27,400.00 | 24,350.00 | 25,900.00 | 12,950.00 | 1,479,850 |
| 2024-02-05 | 24,200.00 | 25,800.00 | 23,600.00 | 24,900.00 | 12,450.00 | 888,342 |
| 2024-02-02 | 23,150.00 | 27,500.00 | 23,150.00 | 24,900.00 | 12,450.00 | 2,644,376 |
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.