Green Plus Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 10,510.00 | 10,600.00 | 10,310.00 | 10,320.00 | 10,320.00 | 41,040 |
| 2024-07-25 | 10,900.00 | 10,900.00 | 10,380.00 | 10,550.00 | 10,550.00 | 99,716 |
| 2024-07-24 | 10,150.00 | 11,230.00 | 9,960.00 | 10,930.00 | 10,930.00 | 386,508 |
| 2024-07-23 | 9,540.00 | 10,030.00 | 9,540.00 | 9,990.00 | 9,990.00 | 42,329 |
| 2024-07-22 | 9,860.00 | 9,860.00 | 9,270.00 | 9,540.00 | 9,540.00 | 76,422 |
| 2024-07-19 | 10,110.00 | 10,110.00 | 9,510.00 | 9,860.00 | 9,860.00 | 49,446 |
| 2024-07-18 | 10,150.00 | 10,170.00 | 9,860.00 | 10,000.00 | 10,000.00 | 93,775 |
| 2024-07-17 | 10,310.00 | 10,370.00 | 10,040.00 | 10,220.00 | 10,220.00 | 82,032 |
| 2024-07-16 | 10,100.00 | 10,750.00 | 10,100.00 | 10,390.00 | 10,390.00 | 214,596 |
| 2024-07-15 | 9,910.00 | 10,150.00 | 9,910.00 | 10,090.00 | 10,090.00 | 27,064 |
| 2024-07-12 | 10,320.00 | 10,320.00 | 9,860.00 | 9,960.00 | 9,960.00 | 33,922 |
| 2024-07-11 | 10,190.00 | 10,500.00 | 9,970.00 | 10,060.00 | 10,060.00 | 42,612 |
| 2024-07-10 | 10,240.00 | 10,290.00 | 10,000.00 | 10,240.00 | 10,240.00 | 35,288 |
| 2024-07-09 | 9,790.00 | 10,680.00 | 9,790.00 | 10,200.00 | 10,200.00 | 94,387 |
| 2024-07-08 | 10,060.00 | 10,140.00 | 9,880.00 | 9,880.00 | 9,880.00 | 94,119 |
| 2024-07-05 | 9,750.00 | 10,380.00 | 9,390.00 | 10,230.00 | 10,230.00 | 197,533 |
| 2024-07-04 | 9,700.00 | 9,800.00 | 9,430.00 | 9,600.00 | 9,600.00 | 60,455 |
| 2024-07-03 | 10,000.00 | 10,140.00 | 9,390.00 | 9,660.00 | 9,660.00 | 186,687 |
| 2024-07-02 | 10,000.00 | 10,200.00 | 9,870.00 | 9,990.00 | 9,990.00 | 78,851 |
| 2024-07-01 | 10,700.00 | 10,700.00 | 10,060.00 | 10,110.00 | 10,110.00 | 122,973 |
| 2024-06-28 | 10,770.00 | 10,820.00 | 10,430.00 | 10,700.00 | 10,700.00 | 72,932 |
| 2024-06-27 | 10,730.00 | 10,880.00 | 10,480.00 | 10,720.00 | 10,720.00 | 80,279 |
| 2024-06-26 | 11,030.00 | 11,190.00 | 10,670.00 | 10,900.00 | 10,900.00 | 94,959 |
| 2024-06-25 | 11,000.00 | 11,290.00 | 10,920.00 | 11,020.00 | 11,020.00 | 72,590 |
| 2024-06-24 | 11,460.00 | 11,490.00 | 10,690.00 | 11,000.00 | 11,000.00 | 225,706 |
| 2024-06-21 | 11,610.00 | 11,900.00 | 11,360.00 | 11,620.00 | 11,620.00 | 90,864 |
| 2024-06-20 | 11,180.00 | 11,800.00 | 11,150.00 | 11,600.00 | 11,600.00 | 205,169 |
| 2024-06-19 | 11,340.00 | 11,390.00 | 10,820.00 | 11,060.00 | 11,060.00 | 200,524 |
| 2024-06-18 | 11,310.00 | 11,800.00 | 11,310.00 | 11,340.00 | 11,340.00 | 76,267 |
| 2024-06-17 | 11,700.00 | 11,790.00 | 11,290.00 | 11,480.00 | 11,480.00 | 111,439 |
| 2024-06-14 | 11,740.00 | 11,920.00 | 11,280.00 | 11,700.00 | 11,700.00 | 97,017 |
| 2024-06-13 | 12,510.00 | 12,510.00 | 11,520.00 | 11,760.00 | 11,760.00 | 160,105 |
| 2024-06-12 | 12,080.00 | 12,410.00 | 11,970.00 | 12,200.00 | 12,200.00 | 38,876 |
| 2024-06-11 | 12,070.00 | 12,300.00 | 11,920.00 | 12,060.00 | 12,060.00 | 56,255 |
| 2024-06-10 | 11,900.00 | 12,300.00 | 11,610.00 | 12,190.00 | 12,190.00 | 63,275 |
| 2024-06-07 | 12,170.00 | 12,690.00 | 11,940.00 | 11,990.00 | 11,990.00 | 96,374 |
| 2024-06-05 | 12,080.00 | 12,410.00 | 11,870.00 | 12,170.00 | 12,170.00 | 81,623 |
| 2024-06-04 | 12,950.00 | 12,990.00 | 11,020.00 | 12,080.00 | 12,080.00 | 256,057 |
| 2024-06-03 | 13,120.00 | 13,120.00 | 12,650.00 | 12,900.00 | 12,900.00 | 55,305 |
| 2024-05-31 | 13,460.00 | 13,550.00 | 12,960.00 | 13,070.00 | 13,070.00 | 147,024 |
| 2024-05-30 | 12,750.00 | 13,500.00 | 12,590.00 | 13,320.00 | 13,320.00 | 375,233 |
| 2024-05-29 | 12,740.00 | 12,950.00 | 12,550.00 | 12,750.00 | 12,750.00 | 63,374 |
| 2024-05-28 | 12,710.00 | 12,920.00 | 12,520.00 | 12,740.00 | 12,740.00 | 89,327 |
| 2024-05-27 | 12,700.00 | 12,870.00 | 12,470.00 | 12,700.00 | 12,700.00 | 122,533 |
| 2024-05-24 | 12,450.00 | 13,000.00 | 12,300.00 | 12,500.00 | 12,500.00 | 158,822 |
| 2024-05-23 | 12,520.00 | 12,680.00 | 12,320.00 | 12,500.00 | 12,500.00 | 69,034 |
| 2024-05-22 | 12,950.00 | 13,010.00 | 12,420.00 | 12,520.00 | 12,520.00 | 125,296 |
| 2024-05-21 | 12,900.00 | 13,630.00 | 12,520.00 | 12,970.00 | 12,970.00 | 480,231 |
| 2024-05-20 | 12,380.00 | 13,500.00 | 12,380.00 | 12,880.00 | 12,880.00 | 398,927 |
| 2024-05-17 | 12,660.00 | 12,680.00 | 12,240.00 | 12,380.00 | 12,380.00 | 90,984 |
| 2024-05-16 | 12,500.00 | 12,750.00 | 12,330.00 | 12,690.00 | 12,690.00 | 190,120 |
| 2024-05-14 | 12,170.00 | 12,650.00 | 11,970.00 | 12,430.00 | 12,430.00 | 213,114 |
| 2024-05-13 | 12,000.00 | 12,540.00 | 11,580.00 | 12,160.00 | 12,160.00 | 257,966 |
| 2024-05-10 | 11,290.00 | 11,890.00 | 11,150.00 | 11,870.00 | 11,870.00 | 214,298 |
| 2024-05-09 | 10,600.00 | 11,330.00 | 10,600.00 | 11,270.00 | 11,270.00 | 101,150 |
| 2024-05-08 | 10,990.00 | 10,990.00 | 10,600.00 | 10,630.00 | 10,630.00 | 46,101 |
| 2024-05-07 | 10,720.00 | 10,890.00 | 10,690.00 | 10,840.00 | 10,840.00 | 23,302 |
| 2024-05-03 | 10,710.00 | 10,860.00 | 10,510.00 | 10,710.00 | 10,710.00 | 42,119 |
| 2024-05-02 | 11,000.00 | 11,000.00 | 10,760.00 | 10,790.00 | 10,790.00 | 55,159 |
| 2024-04-30 | 10,510.00 | 11,190.00 | 10,400.00 | 10,970.00 | 10,970.00 | 101,737 |
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.