Green Resource Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 15,580.00 | 18,200.00 | 15,270.00 | 16,140.00 | 8,070.00 | 1,737,968 |
| 2025-01-31 | 15,810.00 | 16,030.00 | 15,580.00 | 15,750.00 | 7,875.00 | 158,836 |
| 2025-01-24 | 16,120.00 | 16,350.00 | 15,980.00 | 16,060.00 | 8,030.00 | 110,384 |
| 2025-01-23 | 16,800.00 | 16,810.00 | 16,210.00 | 16,230.00 | 8,115.00 | 167,096 |
| 2025-01-22 | 17,140.00 | 17,140.00 | 16,610.00 | 16,820.00 | 8,410.00 | 157,650 |
| 2025-01-21 | 16,420.00 | 17,160.00 | 16,420.00 | 16,900.00 | 8,450.00 | 315,222 |
| 2025-01-20 | 17,520.00 | 17,670.00 | 16,600.00 | 16,620.00 | 8,310.00 | 325,538 |
| 2025-01-17 | 17,600.00 | 18,200.00 | 17,310.00 | 17,490.00 | 8,745.00 | 375,356 |
| 2025-01-16 | 17,910.00 | 18,080.00 | 17,350.00 | 17,420.00 | 8,710.00 | 215,342 |
| 2025-01-15 | 17,700.00 | 18,030.00 | 17,500.00 | 17,500.00 | 8,750.00 | 264,112 |
| 2025-01-14 | 17,660.00 | 17,900.00 | 17,470.00 | 17,510.00 | 8,755.00 | 199,154 |
| 2025-01-13 | 17,690.00 | 18,640.00 | 17,400.00 | 17,800.00 | 8,900.00 | 520,864 |
| 2025-01-10 | 17,820.00 | 18,130.00 | 17,560.00 | 17,780.00 | 8,890.00 | 338,922 |
| 2025-01-09 | 17,500.00 | 17,840.00 | 17,170.00 | 17,790.00 | 8,895.00 | 644,748 |
| 2025-01-08 | 19,410.00 | 19,530.00 | 18,580.00 | 18,800.00 | 9,400.00 | 634,196 |
| 2025-01-07 | 20,100.00 | 21,650.00 | 19,590.00 | 19,650.00 | 9,825.00 | 2,221,128 |
| 2025-01-06 | 20,250.00 | 22,050.00 | 19,680.00 | 19,990.00 | 9,995.00 | 3,919,050 |
| 2025-01-03 | 18,450.00 | 21,250.00 | 18,100.00 | 20,500.00 | 10,250.00 | 6,056,616 |
| 2025-01-02 | 17,870.00 | 18,540.00 | 17,390.00 | 18,540.00 | 9,270.00 | 595,810 |
| 2024-12-30 | 17,540.00 | 18,850.00 | 17,170.00 | 17,870.00 | 8,935.00 | 1,414,150 |
| 2024-12-27 | 18,270.00 | 19,050.00 | 17,110.00 | 17,200.00 | 8,600.00 | 1,305,068 |
| 2024-12-26 | 18,910.00 | 20,700.00 | 17,770.00 | 17,770.00 | 8,885.00 | 4,805,194 |
| 2024-12-24 | 18,830.00 | 19,650.00 | 18,650.00 | 18,670.00 | 9,335.00 | 1,480,958 |
| 2024-12-23 | 18,870.00 | 20,350.00 | 18,310.00 | 19,160.00 | 9,580.00 | 6,075,482 |
| 2024-12-20 | 18,660.00 | 20,550.00 | 17,030.00 | 18,760.00 | 9,380.00 | 11,086,386 |
| 2024-12-19 | 13,040.00 | 17,530.00 | 12,900.00 | 17,530.00 | 8,765.00 | 4,141,866 |
| 2024-12-18 | 13,280.00 | 13,520.00 | 13,120.00 | 13,490.00 | 6,745.00 | 91,704 |
| 2024-12-17 | 13,140.00 | 13,500.00 | 13,010.00 | 13,280.00 | 6,640.00 | 78,852 |
| 2024-12-16 | 12,900.00 | 13,260.00 | 12,900.00 | 13,120.00 | 6,560.00 | 107,834 |
| 2024-12-13 | 12,470.00 | 13,000.00 | 12,210.00 | 12,810.00 | 6,405.00 | 87,966 |
| 2024-12-12 | 12,640.00 | 12,790.00 | 12,210.00 | 12,470.00 | 6,235.00 | 88,562 |
| 2024-12-11 | 11,910.00 | 12,780.00 | 11,910.00 | 12,640.00 | 6,320.00 | 150,628 |
| 2024-12-10 | 10,940.00 | 11,910.00 | 10,500.00 | 11,910.00 | 5,955.00 | 215,370 |
| 2024-12-09 | 11,500.00 | 11,890.00 | 10,920.00 | 10,960.00 | 5,480.00 | 233,568 |
| 2024-12-06 | 12,340.00 | 12,700.00 | 11,730.00 | 12,000.00 | 6,000.00 | 192,742 |
| 2024-12-05 | 13,170.00 | 13,170.00 | 12,480.00 | 12,480.00 | 6,240.00 | 146,068 |
| 2024-12-04 | 13,100.00 | 13,590.00 | 12,730.00 | 12,870.00 | 6,435.00 | 296,932 |
| 2024-12-03 | 12,250.00 | 13,280.00 | 12,250.00 | 12,760.00 | 6,380.00 | 282,354 |
| 2024-12-02 | 13,060.00 | 13,100.00 | 12,410.00 | 12,410.00 | 6,205.00 | 103,910 |
| 2024-11-29 | 13,630.00 | 13,630.00 | 12,910.00 | 12,940.00 | 6,470.00 | 129,298 |
| 2024-11-28 | 13,790.00 | 13,830.00 | 13,420.00 | 13,430.00 | 6,715.00 | 84,102 |
| 2024-11-27 | 13,700.00 | 14,180.00 | 13,410.00 | 13,830.00 | 6,915.00 | 181,282 |
| 2024-11-26 | 13,770.00 | 13,900.00 | 13,610.00 | 13,700.00 | 6,850.00 | 86,932 |
| 2024-11-25 | 13,040.00 | 13,880.00 | 13,040.00 | 13,810.00 | 6,905.00 | 154,986 |
| 2024-11-22 | 12,960.00 | 13,410.00 | 12,810.00 | 13,040.00 | 6,520.00 | 113,318 |
| 2024-11-21 | 13,150.00 | 13,210.00 | 12,880.00 | 12,960.00 | 6,480.00 | 104,498 |
| 2024-11-20 | 13,250.00 | 13,380.00 | 13,000.00 | 13,150.00 | 6,575.00 | 117,062 |
| 2024-11-19 | 13,400.00 | 13,450.00 | 13,040.00 | 13,150.00 | 6,575.00 | 100,836 |
| 2024-11-18 | 12,760.00 | 13,550.00 | 12,760.00 | 13,400.00 | 6,700.00 | 139,908 |
| 2024-11-15 | 13,260.00 | 14,580.00 | 12,940.00 | 13,230.00 | 6,615.00 | 479,836 |
| 2024-11-14 | 13,290.00 | 13,640.00 | 12,600.00 | 12,600.00 | 6,300.00 | 218,516 |
| 2024-11-13 | 13,900.00 | 14,300.00 | 13,310.00 | 13,520.00 | 6,760.00 | 203,912 |
| 2024-11-12 | 15,500.00 | 15,500.00 | 14,240.00 | 14,250.00 | 7,125.00 | 317,996 |
| 2024-11-11 | 16,450.00 | 16,470.00 | 15,510.00 | 15,530.00 | 7,765.00 | 206,726 |
| 2024-11-08 | 16,640.00 | 16,740.00 | 16,430.00 | 16,430.00 | 8,215.00 | 106,110 |
| 2024-11-07 | 16,510.00 | 16,940.00 | 16,420.00 | 16,440.00 | 8,220.00 | 291,802 |
| 2024-11-06 | 16,520.00 | 17,000.00 | 16,360.00 | 16,430.00 | 8,215.00 | 466,852 |
| 2024-11-05 | 16,720.00 | 17,030.00 | 16,360.00 | 16,360.00 | 8,180.00 | 329,748 |
| 2024-11-04 | 16,360.00 | 16,550.00 | 15,800.00 | 16,270.00 | 8,135.00 | 152,030 |
| 2024-11-01 | 16,800.00 | 17,300.00 | 16,350.00 | 16,360.00 | 8,180.00 | 277,866 |
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.