Green Plus Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 8,260.00 | 8,330.00 | 8,130.00 | 8,200.00 | 8,200.00 | 29,020 |
| 2024-01-29 | 8,120.00 | 8,350.00 | 8,080.00 | 8,290.00 | 8,290.00 | 38,338 |
| 2024-01-26 | 8,000.00 | 8,160.00 | 7,970.00 | 8,120.00 | 8,120.00 | 20,211 |
| 2024-01-25 | 8,030.00 | 8,070.00 | 7,870.00 | 8,020.00 | 8,020.00 | 26,115 |
| 2024-01-24 | 8,030.00 | 8,060.00 | 7,880.00 | 8,040.00 | 8,040.00 | 23,438 |
| 2024-01-23 | 7,900.00 | 8,300.00 | 7,870.00 | 8,040.00 | 8,040.00 | 27,997 |
| 2024-01-22 | 8,130.00 | 8,430.00 | 7,830.00 | 8,000.00 | 8,000.00 | 49,388 |
| 2024-01-19 | 8,280.00 | 8,440.00 | 8,060.00 | 8,130.00 | 8,130.00 | 39,894 |
| 2024-01-18 | 7,920.00 | 8,280.00 | 7,920.00 | 8,140.00 | 8,140.00 | 49,025 |
| 2024-01-17 | 8,320.00 | 8,320.00 | 7,860.00 | 8,030.00 | 8,030.00 | 51,741 |
| 2024-01-16 | 8,510.00 | 8,560.00 | 8,190.00 | 8,280.00 | 8,280.00 | 67,973 |
| 2024-01-15 | 8,750.00 | 8,790.00 | 8,390.00 | 8,470.00 | 8,470.00 | 58,095 |
| 2024-01-12 | 8,920.00 | 8,920.00 | 8,630.00 | 8,760.00 | 8,760.00 | 44,772 |
| 2024-01-11 | 8,890.00 | 9,110.00 | 8,820.00 | 8,920.00 | 8,920.00 | 52,945 |
| 2024-01-10 | 8,830.00 | 8,950.00 | 8,670.00 | 8,800.00 | 8,800.00 | 51,247 |
| 2024-01-09 | 8,410.00 | 9,110.00 | 8,410.00 | 8,970.00 | 8,970.00 | 142,909 |
| 2024-01-08 | 8,920.00 | 8,920.00 | 8,450.00 | 8,460.00 | 8,460.00 | 86,004 |
| 2024-01-05 | 8,770.00 | 8,830.00 | 8,580.00 | 8,830.00 | 8,830.00 | 59,061 |
| 2024-01-04 | 8,650.00 | 8,700.00 | 8,370.00 | 8,630.00 | 8,630.00 | 45,252 |
| 2024-01-03 | 8,620.00 | 8,690.00 | 8,460.00 | 8,650.00 | 8,650.00 | 57,858 |
| 2024-01-02 | 8,380.00 | 8,740.00 | 8,330.00 | 8,620.00 | 8,620.00 | 98,427 |
| 2023-12-28 | 8,130.00 | 8,420.00 | 8,080.00 | 8,360.00 | 8,360.00 | 78,663 |
| 2023-12-27 | 8,030.00 | 8,150.00 | 8,030.00 | 8,120.00 | 8,120.00 | 31,478 |
| 2023-12-26 | 8,090.00 | 8,250.00 | 8,000.00 | 8,030.00 | 8,030.00 | 70,345 |
| 2023-12-22 | 8,030.00 | 8,290.00 | 7,940.00 | 8,090.00 | 8,090.00 | 78,282 |
| 2023-12-21 | 8,160.00 | 8,210.00 | 7,910.00 | 8,020.00 | 8,020.00 | 105,863 |
| 2023-12-20 | 8,420.00 | 8,600.00 | 8,070.00 | 8,160.00 | 8,160.00 | 253,968 |
| 2023-12-19 | 8,110.00 | 9,150.00 | 7,970.00 | 8,180.00 | 8,180.00 | 991,078 |
| 2023-12-18 | 7,630.00 | 8,090.00 | 7,460.00 | 8,070.00 | 8,070.00 | 211,266 |
| 2023-12-15 | 7,420.00 | 8,420.00 | 7,330.00 | 7,630.00 | 7,630.00 | 754,297 |
| 2023-12-14 | 7,270.00 | 7,330.00 | 7,060.00 | 7,320.00 | 7,320.00 | 28,168 |
| 2023-12-13 | 7,300.00 | 7,370.00 | 7,170.00 | 7,200.00 | 7,200.00 | 25,350 |
| 2023-12-12 | 7,360.00 | 7,360.00 | 7,260.00 | 7,300.00 | 7,300.00 | 12,259 |
| 2023-12-11 | 7,300.00 | 7,410.00 | 7,260.00 | 7,280.00 | 7,280.00 | 25,024 |
| 2023-12-08 | 7,230.00 | 7,340.00 | 7,230.00 | 7,300.00 | 7,300.00 | 26,617 |
| 2023-12-07 | 7,330.00 | 7,330.00 | 7,000.00 | 7,250.00 | 7,250.00 | 24,308 |
| 2023-12-06 | 7,130.00 | 7,380.00 | 7,130.00 | 7,330.00 | 7,330.00 | 27,597 |
| 2023-12-05 | 7,340.00 | 7,420.00 | 7,120.00 | 7,260.00 | 7,260.00 | 32,958 |
| 2023-12-04 | 7,410.00 | 7,440.00 | 7,270.00 | 7,340.00 | 7,340.00 | 28,139 |
| 2023-12-01 | 7,220.00 | 7,410.00 | 7,110.00 | 7,310.00 | 7,310.00 | 37,972 |
| 2023-11-30 | 7,160.00 | 7,230.00 | 7,040.00 | 7,230.00 | 7,230.00 | 33,840 |
| 2023-11-29 | 7,260.00 | 7,260.00 | 7,060.00 | 7,090.00 | 7,090.00 | 40,445 |
| 2023-11-28 | 7,350.00 | 7,350.00 | 7,150.00 | 7,220.00 | 7,220.00 | 23,738 |
| 2023-11-27 | 7,220.00 | 7,440.00 | 7,180.00 | 7,200.00 | 7,200.00 | 34,705 |
| 2023-11-24 | 7,230.00 | 7,280.00 | 7,180.00 | 7,220.00 | 7,220.00 | 20,078 |
| 2023-11-23 | 7,360.00 | 7,530.00 | 7,170.00 | 7,220.00 | 7,220.00 | 45,799 |
| 2023-11-22 | 7,410.00 | 7,690.00 | 7,350.00 | 7,370.00 | 7,370.00 | 84,675 |
| 2023-11-21 | 7,300.00 | 7,740.00 | 7,250.00 | 7,370.00 | 7,370.00 | 196,494 |
| 2023-11-20 | 7,100.00 | 7,790.00 | 7,040.00 | 7,280.00 | 7,280.00 | 189,885 |
| 2023-11-17 | 7,140.00 | 7,190.00 | 7,000.00 | 7,130.00 | 7,130.00 | 43,776 |
| 2023-11-16 | 7,100.00 | 7,430.00 | 7,040.00 | 7,210.00 | 7,210.00 | 148,736 |
| 2023-11-15 | 6,900.00 | 7,080.00 | 6,880.00 | 7,040.00 | 7,040.00 | 47,554 |
| 2023-11-14 | 6,750.00 | 6,900.00 | 6,750.00 | 6,900.00 | 6,900.00 | 28,981 |
| 2023-11-13 | 6,770.00 | 6,860.00 | 6,640.00 | 6,730.00 | 6,730.00 | 40,527 |
| 2023-11-10 | 6,770.00 | 6,800.00 | 6,620.00 | 6,750.00 | 6,750.00 | 39,427 |
| 2023-11-09 | 6,710.00 | 6,980.00 | 6,680.00 | 6,840.00 | 6,840.00 | 45,824 |
| 2023-11-08 | 6,850.00 | 6,930.00 | 6,710.00 | 6,710.00 | 6,710.00 | 51,821 |
| 2023-11-07 | 6,900.00 | 6,920.00 | 6,710.00 | 6,830.00 | 6,830.00 | 42,954 |
| 2023-11-06 | 6,830.00 | 6,920.00 | 6,650.00 | 6,860.00 | 6,860.00 | 86,105 |
| 2023-11-03 | 6,510.00 | 6,750.00 | 6,500.00 | 6,700.00 | 6,700.00 | 58,506 |
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.