Green Resource Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 24,800.00 | 24,950.00 | 22,650.00 | 23,100.00 | 11,550.00 | 721,622 |
| 2024-01-31 | 25,700.00 | 26,150.00 | 24,750.00 | 25,250.00 | 12,625.00 | 384,774 |
| 2024-01-30 | 25,900.00 | 26,800.00 | 25,350.00 | 26,150.00 | 13,075.00 | 468,630 |
| 2024-01-29 | 27,550.00 | 27,600.00 | 25,600.00 | 25,700.00 | 12,850.00 | 629,108 |
| 2024-01-26 | 28,150.00 | 28,800.00 | 26,950.00 | 27,750.00 | 13,875.00 | 1,520,228 |
| 2024-01-25 | 25,350.00 | 31,100.00 | 24,400.00 | 29,100.00 | 14,550.00 | 4,302,484 |
| 2024-01-24 | 26,150.00 | 26,300.00 | 24,900.00 | 25,150.00 | 12,575.00 | 617,968 |
| 2024-01-23 | 26,800.00 | 27,800.00 | 26,100.00 | 26,100.00 | 13,050.00 | 694,818 |
| 2024-01-22 | 29,000.00 | 29,200.00 | 26,900.00 | 27,100.00 | 13,550.00 | 970,782 |
| 2024-01-19 | 29,750.00 | 30,300.00 | 28,850.00 | 28,850.00 | 14,425.00 | 425,404 |
| 2024-01-18 | 29,250.00 | 29,500.00 | 28,100.00 | 29,050.00 | 14,525.00 | 428,676 |
| 2024-01-17 | 31,150.00 | 31,150.00 | 29,250.00 | 29,250.00 | 14,625.00 | 478,690 |
| 2024-01-16 | 31,600.00 | 32,200.00 | 30,700.00 | 30,850.00 | 15,425.00 | 437,014 |
| 2024-01-15 | 32,600.00 | 33,400.00 | 31,600.00 | 31,700.00 | 15,850.00 | 688,082 |
| 2024-01-12 | 31,800.00 | 33,500.00 | 31,550.00 | 32,850.00 | 16,425.00 | 1,499,396 |
| 2024-01-11 | 31,150.00 | 32,300.00 | 31,150.00 | 31,450.00 | 15,725.00 | 597,516 |
| 2024-01-10 | 32,450.00 | 32,450.00 | 31,400.00 | 31,600.00 | 15,800.00 | 784,878 |
| 2024-01-09 | 34,250.00 | 34,400.00 | 32,700.00 | 33,000.00 | 16,500.00 | 1,629,586 |
| 2024-01-08 | 31,150.00 | 35,400.00 | 30,950.00 | 35,050.00 | 17,525.00 | 5,162,294 |
| 2024-01-05 | 32,000.00 | 32,150.00 | 31,100.00 | 31,300.00 | 15,650.00 | 439,358 |
| 2024-01-04 | 30,900.00 | 32,500.00 | 30,700.00 | 31,800.00 | 15,900.00 | 834,624 |
| 2024-01-03 | 32,750.00 | 33,050.00 | 31,500.00 | 31,550.00 | 15,775.00 | 786,356 |
| 2024-01-02 | 32,500.00 | 33,900.00 | 32,200.00 | 33,350.00 | 16,675.00 | 701,264 |
| 2023-12-28 | 34,700.00 | 36,700.00 | 32,550.00 | 32,850.00 | 16,425.00 | 5,825,952 |
| 2023-12-27 | 31,400.00 | 33,250.00 | 30,300.00 | 31,450.00 | 15,725.00 | 1,544,842 |
| 2023-12-26 | 36,050.00 | 36,300.00 | 31,050.00 | 31,100.00 | 15,550.00 | 2,159,956 |
| 2023-12-22 | 33,450.00 | 37,300.00 | 33,000.00 | 34,250.00 | 17,125.00 | 2,992,294 |
| 2023-12-21 | 35,100.00 | 35,400.00 | 33,350.00 | 33,450.00 | 16,725.00 | 1,210,028 |
| 2023-12-20 | 37,500.00 | 39,850.00 | 35,100.00 | 36,000.00 | 18,000.00 | 4,474,750 |
| 2023-12-19 | 31,400.00 | 35,700.00 | 31,250.00 | 35,000.00 | 17,500.00 | 6,260,992 |
| 2023-12-18 | 30,300.00 | 31,000.00 | 29,250.00 | 30,550.00 | 15,275.00 | 829,922 |
| 2023-12-15 | 30,300.00 | 31,100.00 | 29,900.00 | 29,950.00 | 14,975.00 | 663,048 |
| 2023-12-14 | 31,800.00 | 32,150.00 | 29,750.00 | 29,950.00 | 14,975.00 | 704,780 |
| 2023-12-13 | 32,400.00 | 32,450.00 | 30,900.00 | 30,900.00 | 15,450.00 | 874,882 |
| 2023-12-12 | 32,200.00 | 35,900.00 | 30,600.00 | 32,750.00 | 16,375.00 | 3,969,728 |
| 2023-12-11 | 34,900.00 | 35,150.00 | 31,600.00 | 31,900.00 | 15,950.00 | 1,321,130 |
| 2023-12-08 | 37,000.00 | 38,450.00 | 34,200.00 | 34,550.00 | 17,275.00 | 2,380,928 |
| 2023-12-07 | 34,150.00 | 40,750.00 | 34,050.00 | 36,350.00 | 18,175.00 | 10,779,590 |
| 2023-12-06 | 30,600.00 | 36,950.00 | 29,800.00 | 35,000.00 | 17,500.00 | 9,673,744 |
| 2023-12-05 | 30,800.00 | 35,800.00 | 29,450.00 | 29,800.00 | 14,900.00 | 3,859,728 |
| 2023-12-04 | 35,450.00 | 35,700.00 | 31,150.00 | 31,600.00 | 15,800.00 | 1,930,408 |
| 2023-12-01 | 38,550.00 | 40,700.00 | 34,700.00 | 34,750.00 | 17,375.00 | 2,807,436 |
| 2023-11-30 | 38,650.00 | 43,400.00 | 38,400.00 | 38,550.00 | 19,275.00 | 8,340,298 |
| 2023-11-29 | 41,800.00 | 44,400.00 | 37,850.00 | 38,800.00 | 19,400.00 | 10,572,358 |
| 2023-11-28 | 48,750.00 | 50,200.00 | 41,250.00 | 42,650.00 | 21,325.00 | 12,250,698 |
| 2023-11-27 | 59,400.00 | 65,300.00 | 53,500.00 | 53,600.00 | 26,800.00 | 27,852,380 |
| 2023-11-24 | 29,500.00 | 52,300.00 | 28,700.00 | 52,300.00 | 26,150.00 | 69,215,618 |
← NewerPage 12 of 12 · 707 trading days
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.