Green Plus Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 15,300.00 | 15,650.00 | 15,150.00 | 15,350.00 | 15,350.00 | 55,359 |
| 2022-05-18 | 15,700.00 | 16,150.00 | 15,450.00 | 15,700.00 | 15,700.00 | 94,248 |
| 2022-05-17 | 15,200.00 | 15,650.00 | 15,200.00 | 15,450.00 | 15,450.00 | 44,389 |
| 2022-05-16 | 14,750.00 | 15,550.00 | 14,750.00 | 15,400.00 | 15,400.00 | 120,566 |
| 2022-05-13 | 14,550.00 | 14,900.00 | 14,450.00 | 14,500.00 | 14,500.00 | 74,657 |
| 2022-05-12 | 15,100.00 | 15,200.00 | 14,400.00 | 14,400.00 | 14,400.00 | 134,686 |
| 2022-05-11 | 15,350.00 | 15,550.00 | 15,150.00 | 15,350.00 | 15,350.00 | 65,637 |
| 2022-05-10 | 15,150.00 | 15,300.00 | 14,700.00 | 15,200.00 | 15,200.00 | 190,569 |
| 2022-05-09 | 16,300.00 | 16,550.00 | 15,450.00 | 15,500.00 | 15,500.00 | 227,154 |
| 2022-05-06 | 16,800.00 | 17,100.00 | 16,300.00 | 16,600.00 | 16,600.00 | 152,571 |
| 2022-05-04 | 17,450.00 | 17,500.00 | 16,900.00 | 16,900.00 | 16,900.00 | 239,634 |
| 2022-05-03 | 17,400.00 | 17,600.00 | 17,050.00 | 17,350.00 | 17,350.00 | 211,246 |
| 2022-05-02 | 17,200.00 | 17,750.00 | 16,850.00 | 17,300.00 | 17,300.00 | 471,363 |
| 2022-04-29 | 17,050.00 | 17,300.00 | 16,750.00 | 16,850.00 | 16,850.00 | 138,714 |
| 2022-04-28 | 17,150.00 | 17,300.00 | 16,700.00 | 17,050.00 | 17,050.00 | 176,895 |
| 2022-04-27 | 16,850.00 | 17,600.00 | 16,750.00 | 17,100.00 | 17,100.00 | 287,259 |
| 2022-04-26 | 18,000.00 | 18,350.00 | 17,100.00 | 17,150.00 | 17,150.00 | 819,976 |
| 2022-04-25 | 16,850.00 | 17,900.00 | 16,400.00 | 17,600.00 | 17,600.00 | 600,101 |
| 2022-04-22 | 16,400.00 | 17,300.00 | 16,400.00 | 16,900.00 | 16,900.00 | 280,691 |
| 2022-04-21 | 17,150.00 | 17,300.00 | 16,400.00 | 16,600.00 | 16,600.00 | 206,445 |
| 2022-04-20 | 17,450.00 | 17,850.00 | 17,050.00 | 17,100.00 | 17,100.00 | 327,597 |
| 2022-04-19 | 16,850.00 | 18,050.00 | 16,750.00 | 17,500.00 | 17,500.00 | 1,108,498 |
| 2022-04-18 | 17,050.00 | 17,050.00 | 16,400.00 | 16,500.00 | 16,500.00 | 222,415 |
| 2022-04-15 | 16,450.00 | 17,050.00 | 16,150.00 | 16,850.00 | 16,850.00 | 329,732 |
| 2022-04-14 | 16,250.00 | 16,500.00 | 16,050.00 | 16,350.00 | 16,350.00 | 121,902 |
| 2022-04-13 | 16,350.00 | 16,700.00 | 16,100.00 | 16,150.00 | 16,150.00 | 203,916 |
| 2022-04-12 | 16,900.00 | 16,950.00 | 15,900.00 | 16,050.00 | 16,050.00 | 284,098 |
| 2022-04-11 | 16,800.00 | 17,150.00 | 16,450.00 | 16,750.00 | 16,750.00 | 279,449 |
| 2022-04-08 | 16,050.00 | 16,950.00 | 15,900.00 | 16,700.00 | 16,700.00 | 870,329 |
| 2022-04-07 | 15,550.00 | 16,250.00 | 15,450.00 | 15,650.00 | 15,650.00 | 235,310 |
| 2022-04-06 | 15,700.00 | 17,500.00 | 15,350.00 | 15,750.00 | 15,750.00 | 859,474 |
| 2022-04-05 | 15,700.00 | 16,050.00 | 15,550.00 | 15,700.00 | 15,700.00 | 116,168 |
| 2022-04-04 | 15,550.00 | 16,000.00 | 15,400.00 | 15,700.00 | 15,700.00 | 144,311 |
| 2022-04-01 | 15,350.00 | 15,750.00 | 15,100.00 | 15,550.00 | 15,550.00 | 186,254 |
| 2022-03-31 | 15,100.00 | 15,700.00 | 15,100.00 | 15,350.00 | 15,350.00 | 112,658 |
| 2022-03-30 | 15,500.00 | 15,550.00 | 14,850.00 | 14,950.00 | 14,950.00 | 88,085 |
| 2022-03-29 | 15,450.00 | 15,850.00 | 15,350.00 | 15,450.00 | 15,450.00 | 65,541 |
| 2022-03-28 | 15,500.00 | 15,850.00 | 15,150.00 | 15,700.00 | 15,700.00 | 86,850 |
| 2022-03-25 | 15,850.00 | 15,900.00 | 15,550.00 | 15,600.00 | 15,600.00 | 143,571 |
| 2022-03-24 | 15,200.00 | 16,250.00 | 14,850.00 | 16,000.00 | 16,000.00 | 388,216 |
| 2022-03-23 | 16,100.00 | 16,100.00 | 15,150.00 | 15,200.00 | 15,200.00 | 170,421 |
| 2022-03-22 | 14,800.00 | 15,800.00 | 14,750.00 | 15,750.00 | 15,750.00 | 170,419 |
| 2022-03-21 | 14,750.00 | 15,150.00 | 14,550.00 | 14,900.00 | 14,900.00 | 57,171 |
| 2022-03-18 | 14,700.00 | 14,750.00 | 14,350.00 | 14,750.00 | 14,750.00 | 40,556 |
| 2022-03-17 | 14,900.00 | 14,950.00 | 14,500.00 | 14,600.00 | 14,600.00 | 37,761 |
| 2022-03-16 | 14,100.00 | 14,800.00 | 14,000.00 | 14,650.00 | 14,650.00 | 101,301 |
| 2022-03-15 | 14,450.00 | 14,500.00 | 13,900.00 | 13,900.00 | 13,900.00 | 36,048 |
| 2022-03-14 | 14,300.00 | 14,500.00 | 14,000.00 | 14,150.00 | 14,150.00 | 36,685 |
| 2022-03-11 | 14,100.00 | 14,350.00 | 14,100.00 | 14,300.00 | 14,300.00 | 32,069 |
| 2022-03-10 | 14,250.00 | 14,400.00 | 14,000.00 | 14,200.00 | 14,200.00 | 44,997 |
| 2022-03-08 | 14,200.00 | 14,500.00 | 13,800.00 | 14,250.00 | 14,250.00 | 74,935 |
| 2022-03-07 | 14,850.00 | 14,900.00 | 14,250.00 | 14,500.00 | 14,500.00 | 58,223 |
| 2022-03-04 | 14,600.00 | 14,800.00 | 14,400.00 | 14,800.00 | 14,800.00 | 38,999 |
| 2022-03-03 | 14,500.00 | 14,700.00 | 14,300.00 | 14,600.00 | 14,600.00 | 36,817 |
| 2022-03-02 | 14,050.00 | 14,700.00 | 13,950.00 | 14,450.00 | 14,450.00 | 63,210 |
| 2022-02-28 | 13,750.00 | 14,150.00 | 13,750.00 | 14,050.00 | 14,050.00 | 17,712 |
| 2022-02-25 | 13,750.00 | 13,950.00 | 13,750.00 | 13,950.00 | 13,950.00 | 27,468 |
| 2022-02-24 | 13,900.00 | 14,150.00 | 13,400.00 | 13,650.00 | 13,650.00 | 125,501 |
| 2022-02-23 | 13,950.00 | 14,100.00 | 13,900.00 | 14,000.00 | 14,000.00 | 25,339 |
| 2022-02-22 | 14,100.00 | 14,450.00 | 13,900.00 | 13,900.00 | 13,900.00 | 57,955 |
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.