Daehan Green Power Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 436.00 | 519.00 | 365.00 | 451.00 | 9,020.00 | 3,568,966 |
| 2026-03-30 | 298.00 | 400.00 | 287.00 | 400.00 | 8,000.00 | 1,344,577 |
| 2026-03-27 | 324.00 | 338.00 | 303.00 | 308.00 | 6,160.00 | 152,212 |
| 2026-03-26 | 379.00 | 392.00 | 334.00 | 337.00 | 6,740.00 | 377,835 |
| 2026-03-25 | 476.00 | 498.00 | 371.00 | 390.00 | 7,800.00 | 1,285,310 |
| 2026-03-24 | 430.00 | 460.00 | 403.00 | 460.00 | 9,200.00 | 290,589 |
| 2026-03-23 | 313.00 | 354.00 | 313.00 | 354.00 | 7,080.00 | 189,612 |
| 2026-03-20 | 280.00 | 288.00 | 267.00 | 273.00 | 5,460.00 | 22,475 |
| 2026-03-19 | 269.00 | 296.00 | 266.00 | 272.00 | 5,440.00 | 33,294 |
| 2026-03-18 | 275.00 | 280.00 | 268.00 | 269.00 | 5,380.00 | 11,625 |
| 2026-03-17 | 272.00 | 289.00 | 262.00 | 275.00 | 5,500.00 | 19,318 |
| 2026-03-16 | 289.00 | 294.00 | 271.00 | 275.00 | 5,500.00 | 13,305 |
| 2026-03-13 | 272.00 | 285.00 | 265.00 | 285.00 | 5,700.00 | 14,422 |
| 2026-03-12 | 278.00 | 286.00 | 262.00 | 272.00 | 5,440.00 | 9,116 |
| 2026-03-11 | 279.00 | 291.00 | 263.00 | 278.00 | 5,560.00 | 9,440 |
| 2026-03-10 | 278.00 | 292.00 | 273.00 | 277.00 | 5,540.00 | 8,650 |
| 2026-03-09 | 285.00 | 289.00 | 229.00 | 278.00 | 5,560.00 | 32,753 |
| 2026-03-06 | 292.00 | 294.00 | 275.00 | 285.00 | 5,700.00 | 14,729 |
| 2026-03-05 | 275.00 | 299.00 | 274.00 | 292.00 | 5,840.00 | 19,984 |
| 2026-03-04 | 292.00 | 303.00 | 245.00 | 275.00 | 5,500.00 | 24,366 |
| 2026-03-03 | 291.00 | 310.00 | 272.00 | 295.00 | 5,900.00 | 43,230 |
| 2026-02-27 | 275.00 | 301.00 | 270.00 | 291.00 | 5,820.00 | 79,465 |
| 2026-02-26 | 314.00 | 333.00 | 253.00 | 290.00 | 5,800.00 | 185,853 |
| 2026-02-25 | 345.00 | 360.00 | 306.00 | 306.00 | 6,120.00 | 96,464 |
| 2026-02-24 | 347.00 | 383.00 | 343.00 | 344.00 | 6,880.00 | 79,100 |
| 2026-02-23 | 385.00 | 389.00 | 333.00 | 347.00 | 6,940.00 | 62,341 |
| 2026-02-20 | 390.00 | 405.00 | 381.00 | 389.00 | 7,780.00 | 22,231 |
| 2026-02-19 | 436.00 | 439.00 | 377.00 | 390.00 | 7,800.00 | 53,479 |
| 2026-02-13 | 497.00 | 497.00 | 417.00 | 436.00 | 8,720.00 | 48,160 |
| 2026-02-12 | 494.00 | 508.00 | 492.00 | 499.00 | 9,980.00 | 14,144 |
| 2026-02-11 | 508.00 | 522.00 | 493.00 | 494.00 | 9,880.00 | 12,814 |
| 2026-02-10 | 529.00 | 529.00 | 507.00 | 508.00 | 10,160.00 | 9,230 |
| 2026-02-09 | 506.00 | 545.00 | 506.00 | 520.00 | 10,400.00 | 10,700 |
| 2026-02-06 | 524.00 | 524.00 | 485.00 | 505.00 | 10,100.00 | 10,424 |
| 2026-02-05 | 540.00 | 544.00 | 520.00 | 524.00 | 10,480.00 | 9,271 |
| 2026-02-04 | 549.00 | 550.00 | 538.00 | 540.00 | 10,800.00 | 13,407 |
| 2026-02-03 | 557.00 | 564.00 | 538.00 | 554.00 | 11,080.00 | 18,939 |
| 2026-02-02 | 561.00 | 573.00 | 546.00 | 557.00 | 11,140.00 | 18,701 |
| 2026-01-30 | 603.00 | 605.00 | 559.00 | 561.00 | 11,220.00 | 23,666 |
| 2026-01-29 | 571.00 | 624.00 | 565.00 | 603.00 | 12,060.00 | 28,978 |
| 2026-01-28 | 575.00 | 586.00 | 566.00 | 576.00 | 11,520.00 | 9,015 |
| 2026-01-27 | 579.00 | 579.00 | 565.00 | 575.00 | 11,500.00 | 7,332 |
| 2026-01-26 | 568.00 | 590.00 | 560.00 | 577.00 | 11,540.00 | 12,620 |
| 2026-01-23 | 567.00 | 571.00 | 555.00 | 559.00 | 11,180.00 | 13,637 |
| 2026-01-22 | 550.00 | 579.00 | 548.00 | 572.00 | 11,440.00 | 14,095 |
| 2026-01-21 | 586.00 | 598.00 | 532.00 | 550.00 | 11,000.00 | 25,882 |
| 2026-01-20 | 557.00 | 695.00 | 554.00 | 586.00 | 11,720.00 | 211,462 |
| 2026-01-19 | 552.00 | 563.00 | 521.00 | 553.00 | 11,060.00 | 12,720 |
| 2026-01-16 | 554.00 | 554.00 | 535.00 | 550.00 | 11,000.00 | 10,842 |
| 2026-01-15 | 574.00 | 590.00 | 531.00 | 554.00 | 11,080.00 | 26,149 |
| 2026-01-14 | 624.00 | 624.00 | 589.00 | 594.00 | 11,880.00 | 6,013 |
| 2026-01-13 | 628.00 | 638.00 | 590.00 | 599.00 | 11,980.00 | 18,055 |
| 2026-01-12 | 639.00 | 655.00 | 601.00 | 628.00 | 12,560.00 | 29,961 |
| 2025-12-18 | 1,288.00 | 1,288.00 | 1,191.00 | 1,201.00 | 12,010.00 | 11,431 |
| 2025-12-17 | 1,227.00 | 1,280.00 | 1,207.00 | 1,266.00 | 12,660.00 | 8,840 |
| 2025-12-16 | 1,251.00 | 1,286.00 | 1,207.00 | 1,207.00 | 12,070.00 | 6,958 |
| 2025-12-15 | 1,300.00 | 1,300.00 | 1,230.00 | 1,233.00 | 12,330.00 | 11,640 |
| 2025-12-12 | 1,273.00 | 1,307.00 | 1,256.00 | 1,290.00 | 12,900.00 | 14,109 |
| 2025-12-11 | 1,346.00 | 1,346.00 | 1,267.00 | 1,272.00 | 12,720.00 | 12,672 |
| 2025-12-10 | 1,290.00 | 1,338.00 | 1,284.00 | 1,300.00 | 13,000.00 | 24,361 |
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.