Green Plus Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 9,690.00 | 9,740.00 | 9,540.00 | 9,580.00 | 9,580.00 | 64,914 |
| 2023-08-01 | 9,730.00 | 9,770.00 | 9,600.00 | 9,690.00 | 9,690.00 | 49,108 |
| 2023-07-31 | 9,480.00 | 9,690.00 | 9,480.00 | 9,660.00 | 9,660.00 | 46,509 |
| 2023-07-28 | 9,250.00 | 9,560.00 | 9,230.00 | 9,550.00 | 9,550.00 | 48,855 |
| 2023-07-27 | 9,350.00 | 9,530.00 | 9,220.00 | 9,330.00 | 9,330.00 | 145,824 |
| 2023-07-26 | 9,500.00 | 9,660.00 | 9,150.00 | 9,330.00 | 9,330.00 | 168,993 |
| 2023-07-25 | 9,860.00 | 9,920.00 | 9,290.00 | 9,650.00 | 9,650.00 | 218,263 |
| 2023-07-24 | 10,200.00 | 10,250.00 | 9,670.00 | 9,840.00 | 9,840.00 | 292,876 |
| 2023-07-21 | 10,100.00 | 10,230.00 | 10,040.00 | 10,230.00 | 10,230.00 | 102,737 |
| 2023-07-20 | 10,240.00 | 10,320.00 | 10,080.00 | 10,100.00 | 10,100.00 | 220,461 |
| 2023-07-19 | 10,470.00 | 10,560.00 | 10,200.00 | 10,220.00 | 10,220.00 | 476,301 |
| 2023-07-18 | 10,320.00 | 12,370.00 | 10,320.00 | 10,650.00 | 10,650.00 | 7,980,627 |
| 2023-07-17 | 10,150.00 | 10,380.00 | 10,060.00 | 10,350.00 | 10,350.00 | 51,794 |
| 2023-07-14 | 10,220.00 | 10,250.00 | 10,140.00 | 10,150.00 | 10,150.00 | 56,689 |
| 2023-07-13 | 10,460.00 | 10,460.00 | 10,210.00 | 10,250.00 | 10,250.00 | 48,978 |
| 2023-07-12 | 10,270.00 | 10,390.00 | 10,200.00 | 10,240.00 | 10,240.00 | 38,287 |
| 2023-07-11 | 10,320.00 | 10,420.00 | 10,210.00 | 10,270.00 | 10,270.00 | 44,607 |
| 2023-07-10 | 10,520.00 | 10,590.00 | 10,280.00 | 10,320.00 | 10,320.00 | 57,112 |
| 2023-07-07 | 10,250.00 | 10,520.00 | 10,120.00 | 10,520.00 | 10,520.00 | 52,260 |
| 2023-07-06 | 10,370.00 | 10,400.00 | 10,180.00 | 10,270.00 | 10,270.00 | 84,739 |
| 2023-07-05 | 10,600.00 | 10,720.00 | 10,390.00 | 10,400.00 | 10,400.00 | 73,256 |
| 2023-07-04 | 10,890.00 | 10,890.00 | 10,540.00 | 10,580.00 | 10,580.00 | 61,900 |
| 2023-07-03 | 10,990.00 | 11,020.00 | 10,810.00 | 10,830.00 | 10,830.00 | 65,138 |
| 2023-06-30 | 10,870.00 | 10,980.00 | 10,600.00 | 10,880.00 | 10,880.00 | 59,020 |
| 2023-06-29 | 11,130.00 | 11,200.00 | 10,800.00 | 10,910.00 | 10,910.00 | 79,359 |
| 2023-06-28 | 11,160.00 | 11,300.00 | 10,980.00 | 11,120.00 | 11,120.00 | 94,388 |
| 2023-06-27 | 11,060.00 | 11,240.00 | 10,940.00 | 10,970.00 | 10,970.00 | 66,558 |
| 2023-06-26 | 11,080.00 | 11,120.00 | 10,930.00 | 11,020.00 | 11,020.00 | 58,249 |
| 2023-06-23 | 10,910.00 | 11,380.00 | 10,860.00 | 11,070.00 | 11,070.00 | 162,309 |
| 2023-06-22 | 11,280.00 | 11,490.00 | 10,830.00 | 10,910.00 | 10,910.00 | 171,327 |
| 2023-06-21 | 11,120.00 | 11,380.00 | 10,840.00 | 11,280.00 | 11,280.00 | 154,943 |
| 2023-06-20 | 11,150.00 | 11,150.00 | 10,920.00 | 10,990.00 | 10,990.00 | 72,195 |
| 2023-06-19 | 11,150.00 | 11,610.00 | 11,010.00 | 11,170.00 | 11,170.00 | 179,485 |
| 2023-06-16 | 11,290.00 | 11,410.00 | 11,020.00 | 11,050.00 | 11,050.00 | 109,036 |
| 2023-06-15 | 11,440.00 | 11,500.00 | 11,010.00 | 11,340.00 | 11,340.00 | 186,802 |
| 2023-06-14 | 10,810.00 | 11,890.00 | 10,730.00 | 11,560.00 | 11,560.00 | 957,472 |
| 2023-06-13 | 10,910.00 | 11,160.00 | 10,660.00 | 10,750.00 | 10,750.00 | 109,694 |
| 2023-06-12 | 11,200.00 | 11,200.00 | 10,840.00 | 10,930.00 | 10,930.00 | 62,160 |
| 2023-06-09 | 10,860.00 | 11,490.00 | 10,620.00 | 11,200.00 | 11,200.00 | 257,852 |
| 2023-06-08 | 11,040.00 | 11,550.00 | 10,370.00 | 11,150.00 | 11,150.00 | 254,642 |
| 2023-06-07 | 10,700.00 | 11,280.00 | 10,590.00 | 11,090.00 | 11,090.00 | 237,058 |
| 2023-06-05 | 10,200.00 | 10,710.00 | 10,150.00 | 10,700.00 | 10,700.00 | 120,549 |
| 2023-06-02 | 10,170.00 | 10,170.00 | 10,050.00 | 10,170.00 | 10,170.00 | 42,216 |
| 2023-06-01 | 10,070.00 | 10,120.00 | 10,040.00 | 10,100.00 | 10,100.00 | 24,608 |
| 2023-05-31 | 10,060.00 | 10,090.00 | 10,030.00 | 10,070.00 | 10,070.00 | 31,003 |
| 2023-05-30 | 10,190.00 | 10,190.00 | 10,040.00 | 10,080.00 | 10,080.00 | 38,399 |
| 2023-05-26 | 10,220.00 | 10,230.00 | 10,050.00 | 10,100.00 | 10,100.00 | 36,511 |
| 2023-05-25 | 10,370.00 | 10,440.00 | 10,150.00 | 10,150.00 | 10,150.00 | 45,858 |
| 2023-05-24 | 10,200.00 | 10,470.00 | 10,120.00 | 10,360.00 | 10,360.00 | 51,795 |
| 2023-05-23 | 10,410.00 | 10,490.00 | 10,090.00 | 10,200.00 | 10,200.00 | 63,729 |
| 2023-05-22 | 10,450.00 | 10,530.00 | 10,370.00 | 10,410.00 | 10,410.00 | 42,121 |
| 2023-05-19 | 10,300.00 | 10,450.00 | 10,210.00 | 10,390.00 | 10,390.00 | 55,207 |
| 2023-05-18 | 10,080.00 | 10,280.00 | 10,070.00 | 10,200.00 | 10,200.00 | 40,582 |
| 2023-05-17 | 10,020.00 | 10,170.00 | 10,000.00 | 10,020.00 | 10,020.00 | 45,295 |
| 2023-05-16 | 10,190.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 32,965 |
| 2023-05-15 | 10,250.00 | 10,250.00 | 9,990.00 | 10,090.00 | 10,090.00 | 65,055 |
| 2023-05-12 | 10,150.00 | 10,250.00 | 10,100.00 | 10,250.00 | 10,250.00 | 26,928 |
| 2023-05-11 | 10,250.00 | 10,330.00 | 10,110.00 | 10,200.00 | 10,200.00 | 33,706 |
| 2023-05-10 | 10,140.00 | 10,260.00 | 10,100.00 | 10,150.00 | 10,150.00 | 21,304 |
| 2023-05-09 | 10,190.00 | 10,300.00 | 10,150.00 | 10,190.00 | 10,190.00 | 18,699 |
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.