Green Plus Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 10,820.00 | 10,890.00 | 10,420.00 | 10,510.00 | 10,510.00 | 82,096 |
| 2024-04-26 | 11,080.00 | 11,150.00 | 10,510.00 | 10,800.00 | 10,800.00 | 86,708 |
| 2024-04-25 | 11,550.00 | 11,600.00 | 10,990.00 | 10,990.00 | 10,990.00 | 196,386 |
| 2024-04-24 | 11,100.00 | 11,740.00 | 11,040.00 | 11,690.00 | 11,690.00 | 93,277 |
| 2024-04-23 | 11,190.00 | 11,390.00 | 11,060.00 | 11,080.00 | 11,080.00 | 43,239 |
| 2024-04-22 | 11,380.00 | 11,600.00 | 11,060.00 | 11,190.00 | 11,190.00 | 82,789 |
| 2024-04-19 | 11,700.00 | 11,890.00 | 10,710.00 | 11,380.00 | 11,380.00 | 215,685 |
| 2024-04-18 | 11,500.00 | 11,770.00 | 11,500.00 | 11,630.00 | 11,630.00 | 131,680 |
| 2024-04-17 | 11,090.00 | 11,920.00 | 10,920.00 | 11,380.00 | 11,380.00 | 218,210 |
| 2024-04-16 | 11,300.00 | 11,350.00 | 10,920.00 | 11,050.00 | 11,050.00 | 108,715 |
| 2024-04-15 | 10,850.00 | 11,580.00 | 10,610.00 | 11,350.00 | 11,350.00 | 247,159 |
| 2024-04-12 | 10,590.00 | 11,260.00 | 10,590.00 | 10,980.00 | 10,980.00 | 234,064 |
| 2024-04-11 | 10,540.00 | 10,760.00 | 10,310.00 | 10,680.00 | 10,680.00 | 48,747 |
| 2024-04-09 | 10,520.00 | 10,650.00 | 10,300.00 | 10,580.00 | 10,580.00 | 75,520 |
| 2024-04-08 | 10,900.00 | 10,960.00 | 10,500.00 | 10,610.00 | 10,610.00 | 49,704 |
| 2024-04-05 | 10,560.00 | 11,100.00 | 10,300.00 | 10,900.00 | 10,900.00 | 141,168 |
| 2024-04-04 | 10,550.00 | 10,690.00 | 10,150.00 | 10,660.00 | 10,660.00 | 78,203 |
| 2024-04-03 | 10,970.00 | 10,990.00 | 10,290.00 | 10,550.00 | 10,550.00 | 140,143 |
| 2024-04-02 | 11,020.00 | 11,330.00 | 10,990.00 | 11,110.00 | 11,110.00 | 246,522 |
| 2024-04-01 | 10,690.00 | 11,040.00 | 10,500.00 | 10,910.00 | 10,910.00 | 143,802 |
| 2024-03-29 | 10,610.00 | 10,820.00 | 10,260.00 | 10,640.00 | 10,640.00 | 121,640 |
| 2024-03-28 | 10,750.00 | 10,940.00 | 10,500.00 | 10,690.00 | 10,690.00 | 117,043 |
| 2024-03-27 | 10,260.00 | 10,900.00 | 10,220.00 | 10,750.00 | 10,750.00 | 299,016 |
| 2024-03-26 | 10,420.00 | 10,490.00 | 10,160.00 | 10,240.00 | 10,240.00 | 174,061 |
| 2024-03-25 | 10,200.00 | 10,650.00 | 10,000.00 | 10,470.00 | 10,470.00 | 367,819 |
| 2024-03-22 | 10,020.00 | 10,300.00 | 9,750.00 | 10,070.00 | 10,070.00 | 79,076 |
| 2024-03-21 | 9,600.00 | 10,260.00 | 9,440.00 | 10,000.00 | 10,000.00 | 307,909 |
| 2024-03-20 | 9,590.00 | 9,720.00 | 9,450.00 | 9,590.00 | 9,590.00 | 63,768 |
| 2024-03-19 | 9,610.00 | 9,680.00 | 9,510.00 | 9,590.00 | 9,590.00 | 57,533 |
| 2024-03-18 | 9,580.00 | 9,770.00 | 9,310.00 | 9,560.00 | 9,560.00 | 70,367 |
| 2024-03-15 | 9,300.00 | 9,680.00 | 9,090.00 | 9,580.00 | 9,580.00 | 135,066 |
| 2024-03-14 | 9,580.00 | 9,580.00 | 9,230.00 | 9,310.00 | 9,310.00 | 93,965 |
| 2024-03-13 | 9,670.00 | 9,720.00 | 9,410.00 | 9,660.00 | 9,660.00 | 99,332 |
| 2024-03-12 | 9,310.00 | 9,760.00 | 9,190.00 | 9,550.00 | 9,550.00 | 282,526 |
| 2024-03-11 | 9,200.00 | 9,410.00 | 9,090.00 | 9,260.00 | 9,260.00 | 98,612 |
| 2024-03-08 | 9,200.00 | 9,290.00 | 9,050.00 | 9,250.00 | 9,250.00 | 89,267 |
| 2024-03-07 | 9,180.00 | 9,400.00 | 9,050.00 | 9,240.00 | 9,240.00 | 134,810 |
| 2024-03-06 | 8,570.00 | 9,350.00 | 8,560.00 | 9,350.00 | 9,350.00 | 358,040 |
| 2024-03-05 | 8,450.00 | 8,640.00 | 8,380.00 | 8,570.00 | 8,570.00 | 63,014 |
| 2024-03-04 | 8,160.00 | 8,680.00 | 8,160.00 | 8,530.00 | 8,530.00 | 119,270 |
| 2024-02-29 | 8,250.00 | 8,330.00 | 8,150.00 | 8,200.00 | 8,200.00 | 90,166 |
| 2024-02-28 | 8,110.00 | 8,370.00 | 8,100.00 | 8,300.00 | 8,300.00 | 88,787 |
| 2024-02-27 | 8,480.00 | 8,550.00 | 8,090.00 | 8,150.00 | 8,150.00 | 243,969 |
| 2024-02-26 | 8,890.00 | 8,900.00 | 8,530.00 | 8,530.00 | 8,530.00 | 208,789 |
| 2024-02-23 | 9,020.00 | 9,090.00 | 8,600.00 | 8,840.00 | 8,840.00 | 357,531 |
| 2024-02-22 | 10,010.00 | 11,490.00 | 9,100.00 | 9,100.00 | 9,100.00 | 6,174,166 |
| 2024-02-21 | 8,560.00 | 9,200.00 | 8,350.00 | 9,200.00 | 9,200.00 | 344,170 |
| 2024-02-20 | 8,440.00 | 8,590.00 | 8,350.00 | 8,560.00 | 8,560.00 | 13,429 |
| 2024-02-19 | 8,520.00 | 8,580.00 | 8,480.00 | 8,520.00 | 8,520.00 | 18,390 |
| 2024-02-16 | 8,590.00 | 8,590.00 | 8,350.00 | 8,490.00 | 8,490.00 | 10,607 |
| 2024-02-15 | 8,400.00 | 8,570.00 | 8,320.00 | 8,430.00 | 8,430.00 | 15,685 |
| 2024-02-14 | 8,230.00 | 8,600.00 | 8,230.00 | 8,430.00 | 8,430.00 | 25,773 |
| 2024-02-13 | 8,400.00 | 8,500.00 | 8,330.00 | 8,370.00 | 8,370.00 | 20,949 |
| 2024-02-08 | 8,130.00 | 8,560.00 | 8,130.00 | 8,340.00 | 8,340.00 | 52,889 |
| 2024-02-07 | 8,260.00 | 8,310.00 | 8,130.00 | 8,180.00 | 8,180.00 | 12,057 |
| 2024-02-06 | 8,350.00 | 8,350.00 | 8,050.00 | 8,150.00 | 8,150.00 | 15,950 |
| 2024-02-05 | 8,270.00 | 8,320.00 | 8,090.00 | 8,270.00 | 8,270.00 | 18,185 |
| 2024-02-02 | 8,270.00 | 8,350.00 | 8,210.00 | 8,270.00 | 8,270.00 | 18,625 |
| 2024-02-01 | 8,050.00 | 8,490.00 | 7,990.00 | 8,270.00 | 8,270.00 | 27,612 |
| 2024-01-31 | 8,190.00 | 8,190.00 | 7,930.00 | 8,050.00 | 8,050.00 | 18,524 |
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.