Green Plus Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8,830.00 | 8,830.00 | 7,700.00 | 7,720.00 | 7,720.00 | 404,283 |
| 2025-04-24 | 8,330.00 | 8,450.00 | 8,070.00 | 8,320.00 | 8,320.00 | 149,088 |
| 2025-04-23 | 8,280.00 | 8,700.00 | 7,950.00 | 8,380.00 | 8,380.00 | 362,496 |
| 2025-04-22 | 7,610.00 | 9,210.00 | 7,480.00 | 8,280.00 | 8,280.00 | 1,882,536 |
| 2025-04-21 | 7,550.00 | 7,700.00 | 7,430.00 | 7,640.00 | 7,640.00 | 39,865 |
| 2025-04-18 | 7,360.00 | 7,460.00 | 7,270.00 | 7,440.00 | 7,440.00 | 10,815 |
| 2025-04-17 | 7,360.00 | 7,480.00 | 6,920.00 | 7,360.00 | 7,360.00 | 15,481 |
| 2025-04-16 | 7,530.00 | 7,530.00 | 7,250.00 | 7,370.00 | 7,370.00 | 19,757 |
| 2025-04-15 | 7,490.00 | 7,610.00 | 7,330.00 | 7,530.00 | 7,530.00 | 39,908 |
| 2025-04-14 | 7,340.00 | 7,540.00 | 7,240.00 | 7,490.00 | 7,490.00 | 52,344 |
| 2025-04-11 | 7,080.00 | 7,340.00 | 6,980.00 | 7,340.00 | 7,340.00 | 45,435 |
| 2025-04-10 | 6,890.00 | 7,150.00 | 6,810.00 | 7,090.00 | 7,090.00 | 41,575 |
| 2025-04-09 | 6,990.00 | 6,990.00 | 6,630.00 | 6,780.00 | 6,780.00 | 26,469 |
| 2025-04-08 | 6,700.00 | 7,050.00 | 6,700.00 | 6,870.00 | 6,870.00 | 33,953 |
| 2025-04-07 | 6,820.00 | 7,170.00 | 6,560.00 | 6,660.00 | 6,660.00 | 72,326 |
| 2025-04-04 | 6,940.00 | 7,030.00 | 6,750.00 | 6,980.00 | 6,980.00 | 24,297 |
| 2025-04-03 | 7,030.00 | 7,080.00 | 6,850.00 | 6,940.00 | 6,940.00 | 23,411 |
| 2025-04-02 | 7,090.00 | 7,100.00 | 6,910.00 | 7,070.00 | 7,070.00 | 12,002 |
| 2025-04-01 | 6,830.00 | 7,080.00 | 6,740.00 | 7,070.00 | 7,070.00 | 33,164 |
| 2025-03-31 | 6,820.00 | 6,980.00 | 6,680.00 | 6,820.00 | 6,820.00 | 38,710 |
| 2025-03-28 | 7,030.00 | 7,030.00 | 6,710.00 | 6,820.00 | 6,820.00 | 64,794 |
| 2025-03-27 | 7,210.00 | 7,250.00 | 6,880.00 | 7,020.00 | 7,020.00 | 54,624 |
| 2025-03-26 | 7,250.00 | 7,370.00 | 7,070.00 | 7,260.00 | 7,260.00 | 43,422 |
| 2025-03-25 | 7,440.00 | 7,440.00 | 7,090.00 | 7,250.00 | 7,250.00 | 32,216 |
| 2025-03-24 | 7,350.00 | 7,560.00 | 7,300.00 | 7,440.00 | 7,440.00 | 21,732 |
| 2025-03-21 | 7,500.00 | 7,500.00 | 7,290.00 | 7,390.00 | 7,390.00 | 12,693 |
| 2025-03-20 | 7,480.00 | 7,570.00 | 7,350.00 | 7,420.00 | 7,420.00 | 18,585 |
| 2025-03-19 | 7,550.00 | 7,590.00 | 7,440.00 | 7,500.00 | 7,500.00 | 14,821 |
| 2025-03-18 | 7,630.00 | 7,680.00 | 7,480.00 | 7,550.00 | 7,550.00 | 21,777 |
| 2025-03-17 | 7,470.00 | 7,780.00 | 7,420.00 | 7,630.00 | 7,630.00 | 50,780 |
| 2025-03-14 | 7,780.00 | 7,780.00 | 7,430.00 | 7,460.00 | 7,460.00 | 51,744 |
| 2025-03-13 | 7,660.00 | 7,780.00 | 7,450.00 | 7,780.00 | 7,780.00 | 37,997 |
| 2025-03-12 | 7,330.00 | 7,940.00 | 7,330.00 | 7,660.00 | 7,660.00 | 68,573 |
| 2025-03-11 | 7,310.00 | 7,650.00 | 7,280.00 | 7,430.00 | 7,430.00 | 55,101 |
| 2025-03-10 | 7,530.00 | 7,540.00 | 7,180.00 | 7,540.00 | 7,540.00 | 60,286 |
| 2025-03-07 | 7,600.00 | 7,750.00 | 7,410.00 | 7,540.00 | 7,540.00 | 71,279 |
| 2025-03-06 | 6,990.00 | 7,730.00 | 6,900.00 | 7,630.00 | 7,630.00 | 193,036 |
| 2025-03-05 | 6,820.00 | 7,030.00 | 6,820.00 | 6,910.00 | 6,910.00 | 21,514 |
| 2025-03-04 | 6,990.00 | 6,990.00 | 6,740.00 | 6,880.00 | 6,880.00 | 41,946 |
| 2025-02-28 | 7,100.00 | 7,100.00 | 6,890.00 | 6,990.00 | 6,990.00 | 45,723 |
| 2025-02-27 | 7,220.00 | 7,340.00 | 7,080.00 | 7,120.00 | 7,120.00 | 24,538 |
| 2025-02-26 | 7,120.00 | 7,300.00 | 7,090.00 | 7,240.00 | 7,240.00 | 18,995 |
| 2025-02-25 | 7,070.00 | 7,180.00 | 7,040.00 | 7,130.00 | 7,130.00 | 51,254 |
| 2025-02-24 | 7,330.00 | 7,350.00 | 7,090.00 | 7,150.00 | 7,150.00 | 39,579 |
| 2025-02-21 | 7,300.00 | 7,420.00 | 7,300.00 | 7,350.00 | 7,350.00 | 12,467 |
| 2025-02-20 | 7,370.00 | 7,460.00 | 7,290.00 | 7,320.00 | 7,320.00 | 15,280 |
| 2025-02-19 | 7,320.00 | 7,550.00 | 7,290.00 | 7,370.00 | 7,370.00 | 37,517 |
| 2025-02-18 | 7,480.00 | 7,480.00 | 7,290.00 | 7,320.00 | 7,320.00 | 36,230 |
| 2025-02-17 | 7,360.00 | 7,490.00 | 7,290.00 | 7,460.00 | 7,460.00 | 18,562 |
| 2025-02-14 | 7,440.00 | 7,560.00 | 7,320.00 | 7,360.00 | 7,360.00 | 17,830 |
| 2025-02-13 | 7,210.00 | 7,560.00 | 7,210.00 | 7,430.00 | 7,430.00 | 41,349 |
| 2025-02-12 | 7,290.00 | 7,420.00 | 7,030.00 | 7,220.00 | 7,220.00 | 49,308 |
| 2025-02-11 | 7,270.00 | 7,330.00 | 7,240.00 | 7,290.00 | 7,290.00 | 18,645 |
| 2025-02-10 | 7,250.00 | 7,380.00 | 7,200.00 | 7,330.00 | 7,330.00 | 25,097 |
| 2025-02-07 | 7,400.00 | 7,400.00 | 7,200.00 | 7,260.00 | 7,260.00 | 24,640 |
| 2025-02-06 | 7,420.00 | 7,540.00 | 7,250.00 | 7,270.00 | 7,270.00 | 51,489 |
| 2025-02-05 | 7,470.00 | 7,610.00 | 7,330.00 | 7,420.00 | 7,420.00 | 18,655 |
| 2025-02-04 | 7,430.00 | 7,610.00 | 7,200.00 | 7,470.00 | 7,470.00 | 23,644 |
| 2025-02-03 | 7,610.00 | 7,640.00 | 7,350.00 | 7,430.00 | 7,430.00 | 31,602 |
| 2025-01-31 | 7,700.00 | 7,800.00 | 7,600.00 | 7,710.00 | 7,710.00 | 15,575 |
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.