Green Resource Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 13,300.00 | 13,800.00 | 13,300.00 | 13,760.00 | 6,880.00 | 52,962 |
| 2025-07-25 | 13,390.00 | 13,480.00 | 13,310.00 | 13,310.00 | 6,655.00 | 18,400 |
| 2025-07-24 | 13,510.00 | 13,650.00 | 13,300.00 | 13,350.00 | 6,675.00 | 31,204 |
| 2025-07-23 | 13,730.00 | 13,840.00 | 13,340.00 | 13,430.00 | 6,715.00 | 32,576 |
| 2025-07-22 | 13,950.00 | 14,040.00 | 13,680.00 | 13,730.00 | 6,865.00 | 56,454 |
| 2025-07-21 | 13,890.00 | 14,150.00 | 13,890.00 | 14,040.00 | 7,020.00 | 31,982 |
| 2025-07-18 | 14,160.00 | 14,250.00 | 13,950.00 | 14,100.00 | 7,050.00 | 43,026 |
| 2025-07-17 | 14,450.00 | 14,490.00 | 13,920.00 | 14,200.00 | 7,100.00 | 153,442 |
| 2025-07-16 | 13,850.00 | 14,630.00 | 13,730.00 | 14,610.00 | 7,305.00 | 202,120 |
| 2025-07-15 | 13,440.00 | 13,790.00 | 13,440.00 | 13,750.00 | 6,875.00 | 21,426 |
| 2025-07-14 | 13,660.00 | 13,700.00 | 13,500.00 | 13,530.00 | 6,765.00 | 22,260 |
| 2025-07-11 | 13,650.00 | 13,840.00 | 13,600.00 | 13,630.00 | 6,815.00 | 45,690 |
| 2025-07-10 | 13,770.00 | 13,770.00 | 13,510.00 | 13,630.00 | 6,815.00 | 14,904 |
| 2025-07-09 | 13,630.00 | 13,740.00 | 13,500.00 | 13,650.00 | 6,825.00 | 33,080 |
| 2025-07-08 | 13,440.00 | 13,800.00 | 13,440.00 | 13,670.00 | 6,835.00 | 14,490 |
| 2025-07-07 | 13,700.00 | 13,730.00 | 13,490.00 | 13,540.00 | 6,770.00 | 20,608 |
| 2025-07-04 | 13,900.00 | 14,010.00 | 13,410.00 | 13,670.00 | 6,835.00 | 31,828 |
| 2025-07-03 | 13,450.00 | 13,870.00 | 13,450.00 | 13,850.00 | 6,925.00 | 31,250 |
| 2025-07-02 | 13,550.00 | 13,990.00 | 13,300.00 | 13,450.00 | 6,725.00 | 35,654 |
| 2025-07-01 | 13,460.00 | 13,700.00 | 13,460.00 | 13,660.00 | 6,830.00 | 22,578 |
| 2025-06-30 | 13,630.00 | 13,750.00 | 13,430.00 | 13,450.00 | 6,725.00 | 38,510 |
| 2025-06-27 | 14,200.00 | 14,230.00 | 13,560.00 | 13,650.00 | 6,825.00 | 50,102 |
| 2025-06-26 | 14,300.00 | 14,370.00 | 13,910.00 | 14,040.00 | 7,020.00 | 48,768 |
| 2025-06-25 | 14,310.00 | 14,450.00 | 14,140.00 | 14,160.00 | 7,080.00 | 46,982 |
| 2025-06-24 | 14,040.00 | 14,330.00 | 14,040.00 | 14,280.00 | 7,140.00 | 72,238 |
| 2025-06-23 | 14,180.00 | 14,180.00 | 13,880.00 | 14,030.00 | 7,015.00 | 47,302 |
| 2025-06-20 | 14,380.00 | 14,540.00 | 14,180.00 | 14,250.00 | 7,125.00 | 84,284 |
| 2025-06-19 | 14,270.00 | 14,370.00 | 14,080.00 | 14,250.00 | 7,125.00 | 35,082 |
| 2025-06-18 | 13,970.00 | 14,370.00 | 13,910.00 | 14,300.00 | 7,150.00 | 66,504 |
| 2025-06-17 | 14,010.00 | 14,350.00 | 13,940.00 | 14,000.00 | 7,000.00 | 73,700 |
| 2025-06-16 | 14,140.00 | 14,160.00 | 13,910.00 | 14,100.00 | 7,050.00 | 60,892 |
| 2025-06-13 | 14,860.00 | 15,020.00 | 13,400.00 | 14,160.00 | 7,080.00 | 228,038 |
| 2025-06-12 | 14,280.00 | 14,600.00 | 14,220.00 | 14,430.00 | 7,215.00 | 70,738 |
| 2025-06-11 | 14,150.00 | 14,380.00 | 14,150.00 | 14,280.00 | 7,140.00 | 50,880 |
| 2025-06-10 | 14,030.00 | 14,240.00 | 13,950.00 | 14,020.00 | 7,010.00 | 51,424 |
| 2025-06-09 | 14,080.00 | 14,170.00 | 13,970.00 | 14,080.00 | 7,040.00 | 37,414 |
| 2025-06-05 | 14,130.00 | 14,250.00 | 13,960.00 | 13,960.00 | 6,980.00 | 61,046 |
| 2025-06-04 | 13,650.00 | 14,030.00 | 13,580.00 | 14,030.00 | 7,015.00 | 61,070 |
| 2025-06-02 | 13,540.00 | 13,770.00 | 13,480.00 | 13,520.00 | 6,760.00 | 46,184 |
| 2025-05-30 | 13,700.00 | 13,700.00 | 13,450.00 | 13,460.00 | 6,730.00 | 28,100 |
| 2025-05-29 | 13,850.00 | 13,850.00 | 13,520.00 | 13,700.00 | 6,850.00 | 36,120 |
| 2025-05-28 | 13,200.00 | 13,880.00 | 13,170.00 | 13,680.00 | 6,840.00 | 117,166 |
| 2025-05-27 | 13,160.00 | 13,350.00 | 13,030.00 | 13,050.00 | 6,525.00 | 33,960 |
| 2025-05-26 | 12,960.00 | 13,210.00 | 12,960.00 | 13,160.00 | 6,580.00 | 39,254 |
| 2025-05-23 | 13,270.00 | 13,270.00 | 13,010.00 | 13,040.00 | 6,520.00 | 30,974 |
| 2025-05-22 | 13,150.00 | 14,460.00 | 13,030.00 | 13,100.00 | 6,550.00 | 242,710 |
| 2025-05-21 | 13,130.00 | 13,440.00 | 12,970.00 | 13,280.00 | 6,640.00 | 34,034 |
| 2025-05-20 | 13,150.00 | 13,390.00 | 13,150.00 | 13,270.00 | 6,635.00 | 26,938 |
| 2025-05-19 | 13,100.00 | 13,280.00 | 13,000.00 | 13,140.00 | 6,570.00 | 43,614 |
| 2025-05-16 | 13,590.00 | 13,600.00 | 13,120.00 | 13,280.00 | 6,640.00 | 69,440 |
| 2025-05-15 | 13,700.00 | 13,800.00 | 13,600.00 | 13,700.00 | 6,850.00 | 37,894 |
| 2025-05-14 | 13,660.00 | 13,850.00 | 13,610.00 | 13,830.00 | 6,915.00 | 63,846 |
| 2025-05-13 | 13,790.00 | 13,880.00 | 13,580.00 | 13,650.00 | 6,825.00 | 46,514 |
| 2025-05-12 | 13,610.00 | 13,790.00 | 13,500.00 | 13,710.00 | 6,855.00 | 56,660 |
| 2025-05-09 | 13,790.00 | 13,980.00 | 13,600.00 | 13,640.00 | 6,820.00 | 77,574 |
| 2025-05-08 | 13,850.00 | 13,970.00 | 13,660.00 | 13,950.00 | 6,975.00 | 83,528 |
| 2025-05-07 | 13,380.00 | 15,070.00 | 13,220.00 | 13,750.00 | 6,875.00 | 858,290 |
| 2025-05-02 | 13,100.00 | 13,420.00 | 13,100.00 | 13,220.00 | 6,610.00 | 23,458 |
| 2025-04-30 | 13,820.00 | 13,830.00 | 13,230.00 | 13,230.00 | 6,615.00 | 45,410 |
| 2025-04-29 | 13,740.00 | 13,840.00 | 13,500.00 | 13,750.00 | 6,875.00 | 47,322 |
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.