Green Resource Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 16,570.00 | 17,170.00 | 16,300.00 | 16,760.00 | 8,380.00 | 362,314 |
| 2024-10-30 | 16,390.00 | 17,170.00 | 16,260.00 | 16,490.00 | 8,245.00 | 474,216 |
| 2024-10-29 | 16,560.00 | 16,570.00 | 15,980.00 | 16,190.00 | 8,095.00 | 114,446 |
| 2024-10-28 | 15,800.00 | 16,430.00 | 15,790.00 | 16,380.00 | 8,190.00 | 165,350 |
| 2024-10-25 | 16,300.00 | 16,300.00 | 15,730.00 | 15,870.00 | 7,935.00 | 148,918 |
| 2024-10-24 | 16,250.00 | 16,300.00 | 15,850.00 | 15,880.00 | 7,940.00 | 195,776 |
| 2024-10-23 | 16,710.00 | 16,980.00 | 16,100.00 | 16,300.00 | 8,150.00 | 288,954 |
| 2024-10-22 | 18,040.00 | 18,040.00 | 16,700.00 | 16,700.00 | 8,350.00 | 404,176 |
| 2024-10-21 | 17,840.00 | 18,650.00 | 17,760.00 | 18,190.00 | 9,095.00 | 703,316 |
| 2024-10-18 | 17,650.00 | 19,000.00 | 17,560.00 | 17,660.00 | 8,830.00 | 1,590,952 |
| 2024-10-17 | 18,340.00 | 19,920.00 | 17,610.00 | 17,610.00 | 8,805.00 | 3,159,548 |
| 2024-10-16 | 18,130.00 | 18,300.00 | 17,550.00 | 17,780.00 | 8,890.00 | 352,614 |
| 2024-10-15 | 18,480.00 | 18,670.00 | 17,750.00 | 17,950.00 | 8,975.00 | 417,772 |
| 2024-10-14 | 19,050.00 | 19,270.00 | 18,290.00 | 18,430.00 | 9,215.00 | 554,616 |
| 2024-10-11 | 19,820.00 | 20,100.00 | 18,790.00 | 19,000.00 | 9,500.00 | 954,166 |
| 2024-10-10 | 19,950.00 | 21,450.00 | 19,620.00 | 20,100.00 | 10,050.00 | 4,064,624 |
| 2024-10-08 | 16,380.00 | 21,050.00 | 16,160.00 | 19,740.00 | 9,870.00 | 8,383,628 |
| 2024-10-07 | 15,800.00 | 16,220.00 | 15,800.00 | 16,210.00 | 8,105.00 | 126,324 |
| 2024-10-04 | 15,930.00 | 16,110.00 | 15,750.00 | 15,800.00 | 7,900.00 | 121,516 |
| 2024-10-02 | 16,140.00 | 16,640.00 | 15,880.00 | 16,040.00 | 8,020.00 | 130,072 |
| 2024-09-30 | 16,750.00 | 17,090.00 | 16,540.00 | 16,640.00 | 8,320.00 | 128,144 |
| 2024-09-27 | 17,280.00 | 17,500.00 | 16,960.00 | 16,980.00 | 8,490.00 | 169,948 |
| 2024-09-26 | 16,740.00 | 17,300.00 | 16,740.00 | 17,270.00 | 8,635.00 | 261,468 |
| 2024-09-25 | 17,200.00 | 17,300.00 | 16,510.00 | 16,540.00 | 8,270.00 | 346,234 |
| 2024-09-24 | 17,160.00 | 17,280.00 | 16,870.00 | 17,000.00 | 8,500.00 | 185,006 |
| 2024-09-23 | 16,730.00 | 17,190.00 | 16,600.00 | 16,860.00 | 8,430.00 | 228,368 |
| 2024-09-20 | 17,250.00 | 17,420.00 | 16,700.00 | 16,790.00 | 8,395.00 | 356,966 |
| 2024-09-19 | 17,220.00 | 17,360.00 | 16,600.00 | 17,010.00 | 8,505.00 | 534,968 |
| 2024-09-13 | 15,790.00 | 18,810.00 | 15,320.00 | 17,200.00 | 8,600.00 | 4,680,860 |
| 2024-09-12 | 15,100.00 | 15,930.00 | 15,080.00 | 15,700.00 | 7,850.00 | 357,776 |
| 2024-09-11 | 14,750.00 | 15,370.00 | 14,700.00 | 14,780.00 | 7,390.00 | 238,162 |
| 2024-09-10 | 15,060.00 | 15,210.00 | 14,640.00 | 14,670.00 | 7,335.00 | 183,360 |
| 2024-09-09 | 14,900.00 | 15,250.00 | 14,820.00 | 15,030.00 | 7,515.00 | 202,472 |
| 2024-09-06 | 16,060.00 | 16,290.00 | 15,240.00 | 15,260.00 | 7,630.00 | 285,380 |
| 2024-09-05 | 16,800.00 | 17,020.00 | 15,980.00 | 16,060.00 | 8,030.00 | 230,904 |
| 2024-09-04 | 17,220.00 | 17,690.00 | 16,660.00 | 16,660.00 | 8,330.00 | 368,170 |
| 2024-09-03 | 18,990.00 | 19,200.00 | 18,500.00 | 18,500.00 | 9,250.00 | 178,800 |
| 2024-09-02 | 19,420.00 | 19,420.00 | 18,710.00 | 18,990.00 | 9,495.00 | 328,038 |
| 2024-08-30 | 19,410.00 | 19,680.00 | 18,930.00 | 19,410.00 | 9,705.00 | 426,474 |
| 2024-08-29 | 19,860.00 | 19,950.00 | 19,310.00 | 19,410.00 | 9,705.00 | 405,918 |
| 2024-08-28 | 20,900.00 | 21,700.00 | 20,050.00 | 20,750.00 | 10,375.00 | 498,592 |
| 2024-08-27 | 21,650.00 | 21,650.00 | 20,700.00 | 20,750.00 | 10,375.00 | 477,844 |
| 2024-08-26 | 21,550.00 | 22,200.00 | 21,200.00 | 21,650.00 | 10,825.00 | 895,228 |
| 2024-08-23 | 18,670.00 | 21,650.00 | 18,520.00 | 21,300.00 | 10,650.00 | 1,656,904 |
| 2024-08-22 | 20,300.00 | 20,300.00 | 19,050.00 | 19,230.00 | 9,615.00 | 427,820 |
| 2024-08-21 | 20,200.00 | 20,500.00 | 19,250.00 | 20,250.00 | 10,125.00 | 385,092 |
| 2024-08-20 | 20,900.00 | 21,250.00 | 20,050.00 | 20,700.00 | 10,350.00 | 835,764 |
| 2024-08-19 | 20,500.00 | 21,100.00 | 19,880.00 | 20,000.00 | 10,000.00 | 974,774 |
| 2024-08-16 | 18,650.00 | 21,400.00 | 18,400.00 | 20,500.00 | 10,250.00 | 4,428,450 |
| 2024-08-14 | 15,680.00 | 19,190.00 | 15,270.00 | 18,190.00 | 9,095.00 | 2,878,170 |
| 2024-08-13 | 15,480.00 | 15,540.00 | 14,710.00 | 15,150.00 | 7,575.00 | 130,624 |
| 2024-08-12 | 14,720.00 | 15,580.00 | 14,720.00 | 15,430.00 | 7,715.00 | 85,670 |
| 2024-08-09 | 14,550.00 | 15,220.00 | 14,550.00 | 14,820.00 | 7,410.00 | 84,744 |
| 2024-08-08 | 14,110.00 | 14,450.00 | 14,000.00 | 14,310.00 | 7,155.00 | 80,996 |
| 2024-08-07 | 14,370.00 | 15,000.00 | 14,370.00 | 14,540.00 | 7,270.00 | 134,434 |
| 2024-08-06 | 13,370.00 | 14,650.00 | 13,370.00 | 14,520.00 | 7,260.00 | 269,236 |
| 2024-08-05 | 15,950.00 | 16,100.00 | 11,910.00 | 13,370.00 | 6,685.00 | 345,308 |
| 2024-08-02 | 17,200.00 | 17,400.00 | 16,000.00 | 16,560.00 | 8,280.00 | 179,278 |
| 2024-08-01 | 17,610.00 | 18,180.00 | 17,610.00 | 17,770.00 | 8,885.00 | 108,164 |
| 2024-07-31 | 17,510.00 | 17,510.00 | 16,800.00 | 17,500.00 | 8,750.00 | 145,712 |
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.