Daehan Green Power Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 1,284.00 | 1,320.00 | 1,272.00 | 1,289.00 | 12,890.00 | 24,692 |
| 2025-12-08 | 1,281.00 | 1,305.00 | 1,277.00 | 1,288.00 | 12,880.00 | 3,867 |
| 2025-12-05 | 1,288.00 | 1,310.00 | 1,273.00 | 1,290.00 | 12,900.00 | 8,795 |
| 2025-12-04 | 1,304.00 | 1,304.00 | 1,273.00 | 1,289.00 | 12,890.00 | 5,331 |
| 2025-12-03 | 1,272.00 | 1,316.00 | 1,272.00 | 1,292.00 | 12,920.00 | 15,164 |
| 2025-12-02 | 1,279.00 | 1,303.00 | 1,240.00 | 1,272.00 | 12,720.00 | 5,489 |
| 2025-12-01 | 1,344.00 | 1,398.00 | 1,275.00 | 1,277.00 | 12,770.00 | 46,674 |
| 2025-11-28 | 1,221.00 | 1,346.00 | 1,221.00 | 1,290.00 | 12,900.00 | 26,272 |
| 2025-11-27 | 1,217.00 | 1,219.00 | 1,198.00 | 1,211.00 | 12,110.00 | 5,974 |
| 2025-11-26 | 1,245.00 | 1,270.00 | 1,190.00 | 1,196.00 | 11,960.00 | 20,218 |
| 2025-11-25 | 1,218.00 | 1,280.00 | 1,218.00 | 1,246.00 | 12,460.00 | 5,628 |
| 2025-11-24 | 1,271.00 | 1,291.00 | 1,215.00 | 1,255.00 | 12,550.00 | 10,186 |
| 2025-11-21 | 1,285.00 | 1,285.00 | 1,240.00 | 1,275.00 | 12,750.00 | 5,250 |
| 2025-11-20 | 1,300.00 | 1,366.00 | 1,273.00 | 1,285.00 | 12,850.00 | 6,834 |
| 2025-11-19 | 1,301.00 | 1,365.00 | 1,286.00 | 1,302.00 | 13,020.00 | 4,641 |
| 2025-11-18 | 1,349.00 | 1,367.00 | 1,301.00 | 1,301.00 | 13,010.00 | 10,792 |
| 2025-11-17 | 1,307.00 | 1,398.00 | 1,300.00 | 1,348.00 | 13,480.00 | 16,946 |
| 2025-11-14 | 1,318.00 | 1,340.00 | 1,303.00 | 1,306.00 | 13,060.00 | 5,638 |
| 2025-11-13 | 1,322.00 | 1,362.00 | 1,306.00 | 1,331.00 | 13,310.00 | 4,245 |
| 2025-11-12 | 1,354.00 | 1,354.00 | 1,300.00 | 1,324.00 | 13,240.00 | 4,890 |
| 2025-11-11 | 1,343.00 | 1,348.00 | 1,314.00 | 1,315.00 | 13,150.00 | 14,507 |
| 2025-11-10 | 1,364.00 | 1,405.00 | 1,317.00 | 1,343.00 | 13,430.00 | 6,580 |
| 2025-11-07 | 1,440.00 | 1,449.00 | 1,354.00 | 1,364.00 | 13,640.00 | 17,311 |
| 2025-11-06 | 1,471.00 | 1,481.00 | 1,421.00 | 1,460.00 | 14,600.00 | 17,382 |
| 2025-11-05 | 1,429.00 | 1,497.00 | 1,352.00 | 1,470.00 | 14,700.00 | 30,621 |
| 2025-11-04 | 1,328.00 | 1,447.00 | 1,323.00 | 1,429.00 | 14,290.00 | 17,855 |
| 2025-11-03 | 1,398.00 | 1,398.00 | 1,326.00 | 1,339.00 | 13,390.00 | 11,790 |
| 2025-10-31 | 1,349.00 | 1,421.00 | 1,301.00 | 1,399.00 | 13,990.00 | 11,833 |
| 2025-10-30 | 1,391.00 | 1,435.00 | 1,321.00 | 1,360.00 | 13,600.00 | 15,077 |
| 2025-10-29 | 1,455.00 | 1,455.00 | 1,388.00 | 1,391.00 | 13,910.00 | 19,751 |
| 2025-10-28 | 1,490.00 | 1,491.00 | 1,446.00 | 1,479.00 | 14,790.00 | 17,057 |
| 2025-10-27 | 1,500.00 | 1,500.00 | 1,401.00 | 1,492.00 | 14,920.00 | 16,591 |
| 2025-10-24 | 1,503.00 | 1,653.00 | 1,400.00 | 1,490.00 | 14,900.00 | 128,004 |
| 2025-10-23 | 1,360.00 | 1,489.00 | 1,355.00 | 1,438.00 | 14,380.00 | 38,818 |
| 2025-10-22 | 1,351.00 | 1,373.00 | 1,342.00 | 1,355.00 | 13,550.00 | 6,006 |
| 2025-10-21 | 1,378.00 | 1,394.00 | 1,351.00 | 1,366.00 | 13,660.00 | 16,670 |
| 2025-10-20 | 1,404.00 | 1,408.00 | 1,353.00 | 1,377.00 | 13,770.00 | 17,282 |
| 2025-10-17 | 1,330.00 | 1,590.00 | 1,329.00 | 1,403.00 | 14,030.00 | 167,300 |
| 2025-10-16 | 1,370.00 | 1,393.00 | 1,280.00 | 1,330.00 | 13,300.00 | 37,557 |
| 2025-10-15 | 1,420.00 | 1,442.00 | 1,367.00 | 1,370.00 | 13,700.00 | 22,860 |
| 2025-10-14 | 1,525.00 | 1,525.00 | 1,418.00 | 1,422.00 | 14,220.00 | 26,499 |
| 2025-10-13 | 1,555.00 | 1,555.00 | 1,502.00 | 1,525.00 | 15,250.00 | 18,254 |
| 2025-10-10 | 1,540.00 | 1,590.00 | 1,495.00 | 1,570.00 | 15,700.00 | 24,801 |
| 2025-10-02 | 1,484.00 | 1,550.00 | 1,401.00 | 1,550.00 | 15,500.00 | 31,346 |
| 2025-10-01 | 1,526.00 | 1,669.00 | 1,490.00 | 1,504.00 | 15,040.00 | 45,370 |
| 2025-09-30 | 1,565.00 | 1,695.00 | 1,500.00 | 1,519.00 | 15,190.00 | 117,005 |
| 2025-09-29 | 1,671.00 | 1,671.00 | 1,565.00 | 1,588.00 | 15,880.00 | 45,042 |
| 2025-09-26 | 1,699.00 | 1,711.00 | 1,699.00 | 1,705.00 | 17,050.00 | 32,804 |
| 2025-09-25 | 1,654.00 | 1,700.00 | 1,650.00 | 1,693.00 | 16,930.00 | 52,948 |
| 2025-09-24 | 1,580.00 | 1,950.00 | 1,505.00 | 1,654.00 | 16,540.00 | 855,862 |
| 2025-09-23 | 1,503.00 | 1,850.00 | 1,428.00 | 1,599.00 | 15,990.00 | 1,211,379 |
| 2025-09-22 | 1,572.00 | 1,619.00 | 1,415.00 | 1,503.00 | 15,030.00 | 180,752 |
| 2025-09-19 | 1,488.00 | 1,758.00 | 1,400.00 | 1,568.00 | 15,680.00 | 1,894,724 |
| 2025-09-18 | 1,038.00 | 1,353.00 | 1,036.00 | 1,353.00 | 13,530.00 | 652,556 |
| 2025-09-17 | 1,054.00 | 1,055.00 | 1,020.00 | 1,041.00 | 10,410.00 | 8,168 |
| 2025-09-16 | 1,043.00 | 1,062.00 | 1,038.00 | 1,054.00 | 10,540.00 | 2,780 |
| 2025-09-15 | 1,050.00 | 1,062.00 | 1,026.00 | 1,043.00 | 10,430.00 | 1,661 |
| 2025-09-12 | 1,035.00 | 1,068.00 | 1,032.00 | 1,050.00 | 10,500.00 | 2,984 |
| 2025-09-11 | 1,042.00 | 1,042.00 | 1,028.00 | 1,041.00 | 10,410.00 | 2,135 |
| 2025-09-10 | 1,054.00 | 1,054.00 | 1,031.00 | 1,042.00 | 10,420.00 | 1,497 |
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.