Green Resource Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 8,380.00 | 8,500.00 | 8,240.00 | 8,470.00 | 8,470.00 | 127,124 |
| 2026-01-22 | 8,320.00 | 8,650.00 | 8,100.00 | 8,380.00 | 8,380.00 | 260,384 |
| 2026-01-21 | 8,400.00 | 8,450.00 | 8,090.00 | 8,220.00 | 8,220.00 | 272,647 |
| 2026-01-20 | 9,050.00 | 9,080.00 | 8,300.00 | 8,580.00 | 8,580.00 | 311,750 |
| 2026-01-19 | 8,530.00 | 8,990.00 | 8,490.00 | 8,750.00 | 8,750.00 | 408,175 |
| 2026-01-16 | 8,650.00 | 9,160.00 | 8,560.00 | 8,670.00 | 8,670.00 | 323,965 |
| 2026-01-15 | 8,420.00 | 8,650.00 | 8,310.00 | 8,650.00 | 8,650.00 | 145,230 |
| 2026-01-14 | 8,680.00 | 8,730.00 | 8,440.00 | 8,500.00 | 8,500.00 | 139,970 |
| 2026-01-13 | 8,780.00 | 8,910.00 | 8,570.00 | 8,670.00 | 8,670.00 | 164,408 |
| 2026-01-12 | 8,900.00 | 9,100.00 | 8,620.00 | 8,770.00 | 8,770.00 | 213,464 |
| 2026-01-09 | 8,750.00 | 8,960.00 | 8,610.00 | 8,790.00 | 8,790.00 | 176,263 |
| 2026-01-08 | 9,100.00 | 9,420.00 | 8,790.00 | 8,790.00 | 8,790.00 | 375,344 |
| 2026-01-07 | 9,090.00 | 9,260.00 | 8,790.00 | 8,950.00 | 8,950.00 | 298,768 |
| 2026-01-06 | 8,950.00 | 9,080.00 | 8,750.00 | 9,010.00 | 9,010.00 | 221,840 |
| 2026-01-05 | 9,010.00 | 9,290.00 | 8,750.00 | 8,970.00 | 8,970.00 | 473,972 |
| 2026-01-02 | 8,260.00 | 8,850.00 | 8,260.00 | 8,750.00 | 8,750.00 | 484,842 |
| 2025-12-30 | 8,350.00 | 8,420.00 | 8,200.00 | 8,270.00 | 8,270.00 | 122,922 |
| 2025-12-29 | 8,090.00 | 8,490.00 | 8,020.00 | 8,400.00 | 8,400.00 | 462,462 |
| 2025-12-26 | 7,840.00 | 8,260.00 | 7,840.00 | 8,020.00 | 8,020.00 | 194,382 |
| 2025-12-24 | 7,980.00 | 7,980.00 | 7,680.00 | 7,840.00 | 7,840.00 | 82,007 |
| 2025-12-23 | 7,900.00 | 7,990.00 | 7,670.00 | 7,740.00 | 7,740.00 | 136,043 |
| 2025-12-22 | 7,780.00 | 8,170.00 | 7,770.00 | 7,900.00 | 7,900.00 | 240,422 |
| 2025-12-19 | 7,320.00 | 8,010.00 | 7,310.00 | 7,790.00 | 7,790.00 | 317,857 |
| 2025-12-18 | 7,620.00 | 8,380.00 | 7,330.00 | 7,330.00 | 7,330.00 | 1,128,404 |
| 2025-12-17 | 7,570.00 | 7,720.00 | 7,500.00 | 7,630.00 | 7,630.00 | 71,432 |
| 2025-12-16 | 7,790.00 | 7,790.00 | 7,550.00 | 7,610.00 | 7,610.00 | 98,499 |
| 2025-12-15 | 7,700.00 | 7,870.00 | 7,570.00 | 7,860.00 | 7,860.00 | 50,997 |
| 2025-12-12 | 7,750.00 | 7,850.00 | 7,680.00 | 7,840.00 | 7,840.00 | 58,899 |
| 2025-12-11 | 7,620.00 | 7,800.00 | 7,620.00 | 7,740.00 | 7,740.00 | 65,029 |
| 2025-12-10 | 7,800.00 | 7,900.00 | 7,660.00 | 7,680.00 | 7,680.00 | 64,549 |
| 2025-12-09 | 7,790.00 | 7,900.00 | 7,730.00 | 7,800.00 | 7,800.00 | 41,313 |
| 2025-12-08 | 7,920.00 | 8,030.00 | 7,710.00 | 7,820.00 | 7,820.00 | 97,900 |
| 2025-12-05 | 7,910.00 | 7,990.00 | 7,700.00 | 7,920.00 | 7,920.00 | 66,479 |
| 2025-12-04 | 8,070.00 | 8,070.00 | 7,840.00 | 7,910.00 | 7,910.00 | 66,722 |
| 2025-12-03 | 7,960.00 | 8,240.00 | 7,850.00 | 8,070.00 | 8,070.00 | 157,656 |
| 2025-12-02 | 7,730.00 | 7,870.00 | 7,710.00 | 7,830.00 | 7,830.00 | 44,207 |
| 2025-12-01 | 7,730.00 | 7,900.00 | 7,610.00 | 7,710.00 | 7,710.00 | 120,102 |
| 2025-11-28 | 7,490.00 | 7,750.00 | 7,480.00 | 7,710.00 | 7,710.00 | 60,696 |
| 2025-11-27 | 7,450.00 | 7,540.00 | 7,380.00 | 7,490.00 | 7,490.00 | 51,130 |
| 2025-11-26 | 7,210.00 | 7,450.00 | 7,180.00 | 7,440.00 | 7,440.00 | 66,376 |
| 2025-11-25 | 7,060.00 | 7,330.00 | 7,060.00 | 7,250.00 | 7,250.00 | 69,995 |
| 2025-11-24 | 7,050.00 | 7,190.00 | 6,970.00 | 7,050.00 | 7,050.00 | 62,061 |
| 2025-11-21 | 7,180.00 | 7,220.00 | 6,970.00 | 7,040.00 | 7,040.00 | 77,252 |
| 2025-11-20 | 7,210.00 | 7,460.00 | 7,210.00 | 7,320.00 | 7,320.00 | 45,396 |
| 2025-11-19 | 7,250.00 | 7,550.00 | 7,090.00 | 7,160.00 | 7,160.00 | 62,120 |
| 2025-11-18 | 7,610.00 | 7,700.00 | 7,280.00 | 7,340.00 | 7,340.00 | 117,739 |
| 2025-11-17 | 7,690.00 | 7,890.00 | 7,560.00 | 7,730.00 | 7,730.00 | 66,004 |
| 2025-11-14 | 7,990.00 | 7,990.00 | 7,690.00 | 7,690.00 | 7,690.00 | 78,826 |
| 2025-11-13 | 7,960.00 | 8,090.00 | 7,870.00 | 8,070.00 | 8,070.00 | 71,071 |
| 2025-11-12 | 7,980.00 | 8,110.00 | 7,910.00 | 8,030.00 | 8,030.00 | 50,198 |
| 2025-11-11 | 7,880.00 | 8,370.00 | 7,880.00 | 8,000.00 | 8,000.00 | 129,968 |
| 2025-11-10 | 7,600.00 | 7,990.00 | 7,600.00 | 7,990.00 | 7,990.00 | 75,259 |
| 2025-11-07 | 7,870.00 | 7,950.00 | 7,480.00 | 7,600.00 | 7,600.00 | 118,537 |
| 2025-11-06 | 7,930.00 | 8,120.00 | 7,810.00 | 7,890.00 | 7,890.00 | 83,285 |
| 2025-11-05 | 8,130.00 | 8,130.00 | 7,540.00 | 7,880.00 | 7,880.00 | 205,347 |
| 2025-11-04 | 8,450.00 | 8,450.00 | 8,140.00 | 8,150.00 | 8,150.00 | 148,159 |
| 2025-11-03 | 8,120.00 | 8,890.00 | 8,060.00 | 8,450.00 | 8,450.00 | 381,297 |
| 2025-10-31 | 8,000.00 | 8,340.00 | 7,950.00 | 8,120.00 | 8,120.00 | 133,338 |
| 2025-10-30 | 8,250.00 | 8,250.00 | 7,930.00 | 8,010.00 | 8,010.00 | 158,208 |
| 2025-10-29 | 8,240.00 | 8,290.00 | 8,140.00 | 8,220.00 | 8,220.00 | 122,072 |
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.