Green Plus Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 6,330.00 | 6,600.00 | 6,330.00 | 6,550.00 | 6,550.00 | 85,665 |
| 2023-11-01 | 6,480.00 | 6,480.00 | 6,260.00 | 6,280.00 | 6,280.00 | 77,294 |
| 2023-10-31 | 6,670.00 | 6,930.00 | 6,240.00 | 6,300.00 | 6,300.00 | 182,108 |
| 2023-10-30 | 6,650.00 | 6,990.00 | 6,600.00 | 6,660.00 | 6,660.00 | 171,080 |
| 2023-10-27 | 7,070.00 | 7,210.00 | 6,650.00 | 6,650.00 | 6,650.00 | 379,759 |
| 2023-10-26 | 8,500.00 | 8,700.00 | 7,360.00 | 7,360.00 | 7,360.00 | 1,425,420 |
| 2023-10-25 | 7,290.00 | 9,050.00 | 7,220.00 | 8,500.00 | 8,500.00 | 6,155,803 |
| 2023-10-24 | 6,860.00 | 7,100.00 | 6,660.00 | 7,060.00 | 7,060.00 | 223,936 |
| 2023-10-23 | 6,680.00 | 8,300.00 | 6,680.00 | 6,860.00 | 6,860.00 | 1,746,597 |
| 2023-10-20 | 7,010.00 | 7,100.00 | 6,740.00 | 6,830.00 | 6,830.00 | 92,655 |
| 2023-10-19 | 7,370.00 | 7,480.00 | 7,060.00 | 7,090.00 | 7,090.00 | 66,778 |
| 2023-10-18 | 7,430.00 | 7,600.00 | 7,350.00 | 7,490.00 | 7,490.00 | 29,892 |
| 2023-10-17 | 7,350.00 | 7,590.00 | 7,350.00 | 7,500.00 | 7,500.00 | 14,480 |
| 2023-10-16 | 7,660.00 | 7,660.00 | 7,420.00 | 7,420.00 | 7,420.00 | 47,578 |
| 2023-10-13 | 7,840.00 | 7,990.00 | 7,520.00 | 7,680.00 | 7,680.00 | 30,090 |
| 2023-10-12 | 7,500.00 | 7,780.00 | 7,500.00 | 7,780.00 | 7,780.00 | 55,686 |
| 2023-10-11 | 7,420.00 | 7,610.00 | 7,420.00 | 7,560.00 | 7,560.00 | 31,233 |
| 2023-10-10 | 7,580.00 | 7,680.00 | 7,350.00 | 7,420.00 | 7,420.00 | 40,519 |
| 2023-10-06 | 7,440.00 | 7,630.00 | 7,420.00 | 7,500.00 | 7,500.00 | 34,206 |
| 2023-10-05 | 7,550.00 | 7,710.00 | 7,430.00 | 7,460.00 | 7,460.00 | 39,899 |
| 2023-10-04 | 8,000.00 | 8,000.00 | 7,500.00 | 7,550.00 | 7,550.00 | 118,114 |
| 2023-09-27 | 7,960.00 | 8,090.00 | 7,950.00 | 8,000.00 | 8,000.00 | 58,312 |
| 2023-09-26 | 8,210.00 | 8,420.00 | 8,110.00 | 8,110.00 | 8,110.00 | 50,220 |
| 2023-09-25 | 8,330.00 | 8,460.00 | 8,250.00 | 8,260.00 | 8,260.00 | 64,322 |
| 2023-09-22 | 8,380.00 | 8,630.00 | 8,370.00 | 8,500.00 | 8,500.00 | 67,976 |
| 2023-09-21 | 8,650.00 | 8,790.00 | 8,500.00 | 8,600.00 | 8,600.00 | 188,288 |
| 2023-09-20 | 8,920.00 | 10,120.00 | 8,650.00 | 8,680.00 | 8,680.00 | 2,008,044 |
| 2023-09-19 | 9,020.00 | 9,030.00 | 8,860.00 | 8,920.00 | 8,920.00 | 39,748 |
| 2023-09-18 | 9,100.00 | 9,150.00 | 9,000.00 | 9,020.00 | 9,020.00 | 30,288 |
| 2023-09-15 | 9,000.00 | 9,230.00 | 9,000.00 | 9,130.00 | 9,130.00 | 62,010 |
| 2023-09-14 | 9,120.00 | 9,190.00 | 9,000.00 | 9,080.00 | 9,080.00 | 69,955 |
| 2023-09-13 | 9,150.00 | 9,320.00 | 8,950.00 | 9,210.00 | 9,210.00 | 86,915 |
| 2023-09-12 | 8,750.00 | 9,620.00 | 8,750.00 | 9,150.00 | 9,150.00 | 468,168 |
| 2023-09-11 | 8,870.00 | 8,870.00 | 8,770.00 | 8,840.00 | 8,840.00 | 18,084 |
| 2023-09-08 | 8,730.00 | 8,990.00 | 8,650.00 | 8,780.00 | 8,780.00 | 71,955 |
| 2023-09-07 | 8,890.00 | 8,970.00 | 8,750.00 | 8,790.00 | 8,790.00 | 63,057 |
| 2023-09-06 | 8,910.00 | 9,140.00 | 8,880.00 | 8,970.00 | 8,970.00 | 60,177 |
| 2023-09-05 | 9,020.00 | 9,700.00 | 8,880.00 | 8,960.00 | 8,960.00 | 210,725 |
| 2023-09-04 | 8,960.00 | 9,050.00 | 8,860.00 | 8,980.00 | 8,980.00 | 28,245 |
| 2023-09-01 | 9,040.00 | 9,080.00 | 8,950.00 | 8,960.00 | 8,960.00 | 44,842 |
| 2023-08-31 | 9,010.00 | 9,280.00 | 9,000.00 | 9,020.00 | 9,020.00 | 47,137 |
| 2023-08-30 | 9,100.00 | 9,150.00 | 9,010.00 | 9,010.00 | 9,010.00 | 44,952 |
| 2023-08-29 | 9,050.00 | 9,220.00 | 9,010.00 | 9,100.00 | 9,100.00 | 48,789 |
| 2023-08-28 | 9,190.00 | 9,260.00 | 9,030.00 | 9,050.00 | 9,050.00 | 25,559 |
| 2023-08-25 | 9,270.00 | 9,420.00 | 9,030.00 | 9,120.00 | 9,120.00 | 63,019 |
| 2023-08-24 | 9,100.00 | 9,550.00 | 8,900.00 | 9,470.00 | 9,470.00 | 138,921 |
| 2023-08-23 | 8,820.00 | 9,260.00 | 8,820.00 | 9,020.00 | 9,020.00 | 82,502 |
| 2023-08-22 | 8,690.00 | 9,920.00 | 8,630.00 | 8,900.00 | 8,900.00 | 392,095 |
| 2023-08-21 | 8,600.00 | 9,040.00 | 8,600.00 | 8,760.00 | 8,760.00 | 37,099 |
| 2023-08-18 | 8,830.00 | 8,900.00 | 8,710.00 | 8,770.00 | 8,770.00 | 50,584 |
| 2023-08-17 | 9,140.00 | 9,220.00 | 8,890.00 | 8,980.00 | 8,980.00 | 82,018 |
| 2023-08-16 | 9,450.00 | 9,560.00 | 9,220.00 | 9,230.00 | 9,230.00 | 55,365 |
| 2023-08-14 | 9,590.00 | 9,650.00 | 9,460.00 | 9,560.00 | 9,560.00 | 24,525 |
| 2023-08-11 | 9,500.00 | 9,700.00 | 9,450.00 | 9,550.00 | 9,550.00 | 27,054 |
| 2023-08-10 | 9,410.00 | 9,630.00 | 9,410.00 | 9,580.00 | 9,580.00 | 29,126 |
| 2023-08-09 | 9,510.00 | 9,670.00 | 9,460.00 | 9,580.00 | 9,580.00 | 21,348 |
| 2023-08-08 | 9,620.00 | 9,710.00 | 9,370.00 | 9,410.00 | 9,410.00 | 40,381 |
| 2023-08-07 | 9,650.00 | 9,650.00 | 9,460.00 | 9,620.00 | 9,620.00 | 36,006 |
| 2023-08-04 | 9,390.00 | 9,800.00 | 9,360.00 | 9,620.00 | 9,620.00 | 37,824 |
| 2023-08-03 | 9,580.00 | 9,600.00 | 9,400.00 | 9,470.00 | 9,470.00 | 67,906 |
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.