Green Plus Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 7,800.00 | 7,810.00 | 7,700.00 | 7,740.00 | 7,740.00 | 25,162 |
| 2025-01-23 | 8,100.00 | 8,100.00 | 7,680.00 | 7,720.00 | 7,720.00 | 45,740 |
| 2025-01-22 | 8,150.00 | 8,280.00 | 7,930.00 | 8,030.00 | 8,030.00 | 48,905 |
| 2025-01-21 | 7,850.00 | 8,110.00 | 7,830.00 | 8,020.00 | 8,020.00 | 22,247 |
| 2025-01-20 | 7,990.00 | 8,070.00 | 7,890.00 | 7,930.00 | 7,930.00 | 15,917 |
| 2025-01-17 | 8,030.00 | 8,090.00 | 7,920.00 | 8,000.00 | 8,000.00 | 9,932 |
| 2025-01-16 | 8,070.00 | 8,140.00 | 7,930.00 | 8,030.00 | 8,030.00 | 28,802 |
| 2025-01-15 | 8,080.00 | 8,080.00 | 7,850.00 | 8,010.00 | 8,010.00 | 21,744 |
| 2025-01-14 | 8,100.00 | 8,260.00 | 7,910.00 | 7,990.00 | 7,990.00 | 19,420 |
| 2025-01-13 | 8,300.00 | 8,300.00 | 8,010.00 | 8,100.00 | 8,100.00 | 17,656 |
| 2025-01-10 | 8,260.00 | 8,260.00 | 8,090.00 | 8,160.00 | 8,160.00 | 14,880 |
| 2025-01-09 | 8,090.00 | 8,390.00 | 7,870.00 | 8,180.00 | 8,180.00 | 38,246 |
| 2025-01-08 | 7,890.00 | 8,130.00 | 7,830.00 | 8,040.00 | 8,040.00 | 16,486 |
| 2025-01-07 | 7,830.00 | 7,990.00 | 7,750.00 | 7,890.00 | 7,890.00 | 29,428 |
| 2025-01-06 | 7,680.00 | 7,860.00 | 7,610.00 | 7,830.00 | 7,830.00 | 27,530 |
| 2025-01-03 | 7,750.00 | 7,820.00 | 7,640.00 | 7,670.00 | 7,670.00 | 38,046 |
| 2025-01-02 | 7,450.00 | 7,800.00 | 7,420.00 | 7,750.00 | 7,750.00 | 20,549 |
| 2024-12-30 | 7,390.00 | 7,500.00 | 7,300.00 | 7,440.00 | 7,440.00 | 21,313 |
| 2024-12-27 | 7,640.00 | 7,680.00 | 7,230.00 | 7,420.00 | 7,420.00 | 61,223 |
| 2024-12-26 | 7,850.00 | 8,000.00 | 7,640.00 | 7,640.00 | 7,640.00 | 28,150 |
| 2024-12-24 | 7,940.00 | 7,940.00 | 7,680.00 | 7,850.00 | 7,850.00 | 28,408 |
| 2024-12-23 | 7,570.00 | 7,980.00 | 7,500.00 | 7,730.00 | 7,730.00 | 34,445 |
| 2024-12-20 | 8,120.00 | 8,120.00 | 7,500.00 | 7,550.00 | 7,550.00 | 95,695 |
| 2024-12-19 | 8,050.00 | 8,190.00 | 8,010.00 | 8,120.00 | 8,120.00 | 38,451 |
| 2024-12-18 | 8,440.00 | 8,600.00 | 8,110.00 | 8,190.00 | 8,190.00 | 52,327 |
| 2024-12-17 | 8,540.00 | 8,540.00 | 8,280.00 | 8,440.00 | 8,440.00 | 22,566 |
| 2024-12-16 | 8,450.00 | 8,540.00 | 8,350.00 | 8,410.00 | 8,410.00 | 27,442 |
| 2024-12-13 | 8,290.00 | 8,380.00 | 8,100.00 | 8,360.00 | 8,360.00 | 32,910 |
| 2024-12-12 | 8,230.00 | 8,530.00 | 8,120.00 | 8,290.00 | 8,290.00 | 51,402 |
| 2024-12-11 | 8,270.00 | 8,470.00 | 8,170.00 | 8,320.00 | 8,320.00 | 35,443 |
| 2024-12-10 | 8,000.00 | 8,440.00 | 7,880.00 | 8,270.00 | 8,270.00 | 37,779 |
| 2024-12-09 | 8,320.00 | 8,690.00 | 7,960.00 | 8,000.00 | 8,000.00 | 83,020 |
| 2024-12-06 | 9,900.00 | 9,900.00 | 8,460.00 | 8,780.00 | 8,780.00 | 353,863 |
| 2024-12-05 | 9,060.00 | 9,760.00 | 9,010.00 | 9,750.00 | 9,750.00 | 133,150 |
| 2024-12-04 | 8,910.00 | 9,200.00 | 8,480.00 | 9,190.00 | 9,190.00 | 93,868 |
| 2024-12-03 | 9,090.00 | 9,350.00 | 9,090.00 | 9,220.00 | 9,220.00 | 21,632 |
| 2024-12-02 | 9,190.00 | 9,410.00 | 9,030.00 | 9,130.00 | 9,130.00 | 27,168 |
| 2024-11-29 | 9,290.00 | 9,360.00 | 9,040.00 | 9,190.00 | 9,190.00 | 22,353 |
| 2024-11-28 | 9,300.00 | 9,450.00 | 9,230.00 | 9,290.00 | 9,290.00 | 30,831 |
| 2024-11-27 | 9,030.00 | 9,410.00 | 8,930.00 | 9,320.00 | 9,320.00 | 56,221 |
| 2024-11-26 | 8,950.00 | 9,180.00 | 8,830.00 | 9,030.00 | 9,030.00 | 39,236 |
| 2024-11-25 | 9,120.00 | 9,280.00 | 8,950.00 | 8,970.00 | 8,970.00 | 35,814 |
| 2024-11-22 | 8,950.00 | 9,260.00 | 8,950.00 | 9,120.00 | 9,120.00 | 29,055 |
| 2024-11-21 | 8,600.00 | 9,030.00 | 8,560.00 | 8,950.00 | 8,950.00 | 51,168 |
| 2024-11-20 | 8,400.00 | 8,690.00 | 8,330.00 | 8,620.00 | 8,620.00 | 52,456 |
| 2024-11-19 | 8,360.00 | 8,520.00 | 8,280.00 | 8,400.00 | 8,400.00 | 15,061 |
| 2024-11-18 | 8,430.00 | 8,700.00 | 8,100.00 | 8,360.00 | 8,360.00 | 13,079 |
| 2024-11-15 | 8,100.00 | 8,460.00 | 8,000.00 | 8,430.00 | 8,430.00 | 47,452 |
| 2024-11-14 | 7,900.00 | 8,680.00 | 7,850.00 | 8,060.00 | 8,060.00 | 119,620 |
| 2024-11-13 | 7,760.00 | 8,180.00 | 7,760.00 | 7,900.00 | 7,900.00 | 29,417 |
| 2024-11-12 | 8,500.00 | 8,720.00 | 7,900.00 | 8,010.00 | 8,010.00 | 93,474 |
| 2024-11-11 | 8,770.00 | 8,790.00 | 8,470.00 | 8,510.00 | 8,510.00 | 37,503 |
| 2024-11-08 | 8,960.00 | 8,980.00 | 8,720.00 | 8,800.00 | 8,800.00 | 23,911 |
| 2024-11-07 | 9,020.00 | 9,280.00 | 8,800.00 | 8,940.00 | 8,940.00 | 42,984 |
| 2024-11-06 | 9,140.00 | 9,220.00 | 8,910.00 | 8,970.00 | 8,970.00 | 21,203 |
| 2024-11-05 | 9,000.00 | 9,080.00 | 8,960.00 | 9,040.00 | 9,040.00 | 8,137 |
| 2024-11-04 | 8,870.00 | 9,090.00 | 8,860.00 | 9,000.00 | 9,000.00 | 19,406 |
| 2024-11-01 | 9,220.00 | 9,230.00 | 8,950.00 | 9,090.00 | 9,090.00 | 23,035 |
| 2024-10-31 | 9,040.00 | 9,430.00 | 8,800.00 | 9,200.00 | 9,200.00 | 50,376 |
| 2024-10-30 | 8,890.00 | 9,140.00 | 8,880.00 | 9,040.00 | 9,040.00 | 29,210 |
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.