Green Resource Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 13,740.00 | 13,840.00 | 13,500.00 | 13,750.00 | 6,875.00 | 47,322 |
| 2025-04-28 | 13,950.00 | 14,000.00 | 13,700.00 | 13,700.00 | 6,850.00 | 52,638 |
| 2025-04-25 | 13,850.00 | 14,060.00 | 13,850.00 | 13,980.00 | 6,990.00 | 56,312 |
| 2025-04-24 | 14,010.00 | 14,260.00 | 13,700.00 | 13,800.00 | 6,900.00 | 60,616 |
| 2025-04-23 | 14,190.00 | 14,220.00 | 13,890.00 | 14,070.00 | 7,035.00 | 130,412 |
| 2025-04-22 | 13,900.00 | 14,020.00 | 13,670.00 | 13,720.00 | 6,860.00 | 59,440 |
| 2025-04-21 | 13,560.00 | 14,100.00 | 13,530.00 | 13,730.00 | 6,865.00 | 107,044 |
| 2025-04-18 | 13,580.00 | 13,660.00 | 13,300.00 | 13,560.00 | 6,780.00 | 55,882 |
| 2025-04-17 | 13,650.00 | 13,910.00 | 13,480.00 | 13,600.00 | 6,800.00 | 91,956 |
| 2025-04-16 | 13,840.00 | 14,380.00 | 13,670.00 | 13,860.00 | 6,930.00 | 239,356 |
| 2025-04-15 | 13,960.00 | 13,960.00 | 13,550.00 | 13,650.00 | 6,825.00 | 74,016 |
| 2025-04-14 | 14,000.00 | 14,100.00 | 13,610.00 | 13,820.00 | 6,910.00 | 223,640 |
| 2025-04-11 | 12,880.00 | 13,190.00 | 12,880.00 | 13,180.00 | 6,590.00 | 76,888 |
| 2025-04-10 | 13,150.00 | 13,190.00 | 12,550.00 | 13,170.00 | 6,585.00 | 102,086 |
| 2025-04-09 | 13,000.00 | 13,930.00 | 12,400.00 | 12,500.00 | 6,250.00 | 390,292 |
| 2025-04-08 | 12,780.00 | 14,380.00 | 12,530.00 | 12,870.00 | 6,435.00 | 778,964 |
| 2025-04-07 | 14,200.00 | 14,460.00 | 12,250.00 | 12,420.00 | 6,210.00 | 266,766 |
| 2025-04-04 | 12,840.00 | 13,630.00 | 12,840.00 | 13,380.00 | 6,690.00 | 95,198 |
| 2025-04-03 | 13,300.00 | 13,600.00 | 13,210.00 | 13,270.00 | 6,635.00 | 48,838 |
| 2025-04-02 | 13,870.00 | 14,010.00 | 13,530.00 | 13,750.00 | 6,875.00 | 61,444 |
| 2025-04-01 | 13,960.00 | 14,280.00 | 13,530.00 | 13,800.00 | 6,900.00 | 106,260 |
| 2025-03-31 | 13,920.00 | 14,590.00 | 13,840.00 | 13,950.00 | 6,975.00 | 103,678 |
| 2025-03-28 | 14,880.00 | 15,240.00 | 14,280.00 | 14,390.00 | 7,195.00 | 265,978 |
| 2025-03-27 | 14,880.00 | 15,130.00 | 14,660.00 | 15,020.00 | 7,510.00 | 96,448 |
| 2025-03-26 | 14,840.00 | 15,190.00 | 14,710.00 | 15,100.00 | 7,550.00 | 104,254 |
| 2025-03-25 | 15,700.00 | 15,950.00 | 14,880.00 | 14,880.00 | 7,440.00 | 257,120 |
| 2025-03-24 | 15,730.00 | 16,130.00 | 15,560.00 | 15,570.00 | 7,785.00 | 123,170 |
| 2025-03-21 | 16,060.00 | 16,170.00 | 15,560.00 | 15,730.00 | 7,865.00 | 217,430 |
| 2025-03-20 | 16,220.00 | 16,470.00 | 16,050.00 | 16,230.00 | 8,115.00 | 242,886 |
| 2025-03-19 | 16,440.00 | 16,500.00 | 16,160.00 | 16,170.00 | 8,085.00 | 180,124 |
| 2025-03-18 | 16,610.00 | 16,670.00 | 16,140.00 | 16,330.00 | 8,165.00 | 261,362 |
| 2025-03-17 | 16,860.00 | 16,920.00 | 16,460.00 | 16,510.00 | 8,255.00 | 393,410 |
| 2025-03-14 | 16,880.00 | 17,120.00 | 16,670.00 | 16,970.00 | 8,485.00 | 590,192 |
| 2025-03-13 | 18,060.00 | 18,070.00 | 16,500.00 | 16,930.00 | 8,465.00 | 1,584,190 |
| 2025-03-12 | 14,960.00 | 18,750.00 | 14,650.00 | 18,220.00 | 9,110.00 | 8,829,052 |
| 2025-03-11 | 14,320.00 | 14,640.00 | 14,100.00 | 14,570.00 | 7,285.00 | 92,824 |
| 2025-03-10 | 14,850.00 | 15,680.00 | 14,550.00 | 14,840.00 | 7,420.00 | 501,662 |
| 2025-03-07 | 14,020.00 | 14,180.00 | 13,840.00 | 14,100.00 | 7,050.00 | 86,768 |
| 2025-03-06 | 14,280.00 | 14,450.00 | 13,990.00 | 14,060.00 | 7,030.00 | 77,906 |
| 2025-03-05 | 14,000.00 | 14,490.00 | 14,000.00 | 14,290.00 | 7,145.00 | 69,880 |
| 2025-03-04 | 14,540.00 | 14,850.00 | 14,000.00 | 14,100.00 | 7,050.00 | 98,684 |
| 2025-02-28 | 15,180.00 | 15,210.00 | 14,700.00 | 14,740.00 | 7,370.00 | 93,136 |
| 2025-02-27 | 15,130.00 | 15,540.00 | 15,100.00 | 15,200.00 | 7,600.00 | 103,540 |
| 2025-02-26 | 15,000.00 | 15,240.00 | 14,990.00 | 15,190.00 | 7,595.00 | 81,802 |
| 2025-02-25 | 15,530.00 | 15,700.00 | 15,000.00 | 15,140.00 | 7,570.00 | 123,124 |
| 2025-02-24 | 16,040.00 | 16,040.00 | 15,560.00 | 15,570.00 | 7,785.00 | 115,334 |
| 2025-02-21 | 16,000.00 | 16,120.00 | 15,960.00 | 16,050.00 | 8,025.00 | 64,474 |
| 2025-02-20 | 16,770.00 | 16,770.00 | 15,960.00 | 16,050.00 | 8,025.00 | 168,390 |
| 2025-02-19 | 16,390.00 | 16,970.00 | 16,360.00 | 16,520.00 | 8,260.00 | 195,742 |
| 2025-02-18 | 16,890.00 | 16,890.00 | 16,290.00 | 16,360.00 | 8,180.00 | 183,770 |
| 2025-02-17 | 16,430.00 | 16,850.00 | 16,430.00 | 16,810.00 | 8,405.00 | 113,012 |
| 2025-02-14 | 16,410.00 | 16,720.00 | 16,320.00 | 16,480.00 | 8,240.00 | 108,898 |
| 2025-02-13 | 16,450.00 | 16,650.00 | 16,270.00 | 16,390.00 | 8,195.00 | 84,184 |
| 2025-02-12 | 17,000.00 | 17,020.00 | 16,400.00 | 16,410.00 | 8,205.00 | 201,292 |
| 2025-02-11 | 17,010.00 | 17,250.00 | 16,730.00 | 17,200.00 | 8,600.00 | 260,964 |
| 2025-02-10 | 16,410.00 | 16,770.00 | 16,260.00 | 16,700.00 | 8,350.00 | 155,700 |
| 2025-02-07 | 16,710.00 | 16,750.00 | 16,300.00 | 16,510.00 | 8,255.00 | 131,558 |
| 2025-02-06 | 16,770.00 | 17,170.00 | 16,510.00 | 16,680.00 | 8,340.00 | 357,656 |
| 2025-02-05 | 16,340.00 | 16,620.00 | 16,280.00 | 16,470.00 | 8,235.00 | 181,996 |
| 2025-02-04 | 15,970.00 | 16,850.00 | 15,970.00 | 16,350.00 | 8,175.00 | 520,022 |
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.