Green Plus Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9,000.00 | 9,100.00 | 8,760.00 | 8,900.00 | 8,900.00 | 38,947 |
| 2024-10-28 | 8,790.00 | 9,190.00 | 8,790.00 | 9,090.00 | 9,090.00 | 29,019 |
| 2024-10-25 | 9,130.00 | 9,370.00 | 8,500.00 | 8,800.00 | 8,800.00 | 61,927 |
| 2024-10-24 | 9,190.00 | 9,240.00 | 8,930.00 | 9,130.00 | 9,130.00 | 42,257 |
| 2024-10-23 | 9,360.00 | 9,450.00 | 9,150.00 | 9,200.00 | 9,200.00 | 56,726 |
| 2024-10-22 | 9,420.00 | 9,720.00 | 9,110.00 | 9,350.00 | 9,350.00 | 25,795 |
| 2024-10-21 | 9,560.00 | 10,510.00 | 9,380.00 | 9,450.00 | 9,450.00 | 304,558 |
| 2024-10-18 | 9,330.00 | 9,730.00 | 9,330.00 | 9,440.00 | 9,440.00 | 22,295 |
| 2024-10-17 | 9,830.00 | 9,880.00 | 9,280.00 | 9,330.00 | 9,330.00 | 100,370 |
| 2024-10-16 | 10,140.00 | 10,140.00 | 9,770.00 | 9,890.00 | 9,890.00 | 42,410 |
| 2024-10-15 | 9,740.00 | 10,170.00 | 9,740.00 | 10,150.00 | 10,150.00 | 43,101 |
| 2024-10-14 | 9,950.00 | 9,990.00 | 9,710.00 | 9,830.00 | 9,830.00 | 17,042 |
| 2024-10-11 | 9,860.00 | 10,170.00 | 9,860.00 | 9,950.00 | 9,950.00 | 13,116 |
| 2024-10-10 | 9,770.00 | 10,030.00 | 9,770.00 | 9,950.00 | 9,950.00 | 32,173 |
| 2024-10-08 | 9,970.00 | 10,070.00 | 9,700.00 | 9,750.00 | 9,750.00 | 84,087 |
| 2024-10-07 | 10,310.00 | 10,310.00 | 9,850.00 | 9,980.00 | 9,980.00 | 67,046 |
| 2024-10-04 | 10,460.00 | 10,460.00 | 10,190.00 | 10,310.00 | 10,310.00 | 34,399 |
| 2024-10-02 | 10,500.00 | 10,640.00 | 10,310.00 | 10,430.00 | 10,430.00 | 35,391 |
| 2024-09-30 | 10,200.00 | 10,860.00 | 10,130.00 | 10,700.00 | 10,700.00 | 95,200 |
| 2024-09-27 | 10,320.00 | 10,420.00 | 10,080.00 | 10,210.00 | 10,210.00 | 39,915 |
| 2024-09-26 | 10,400.00 | 10,540.00 | 10,250.00 | 10,320.00 | 10,320.00 | 47,595 |
| 2024-09-25 | 10,410.00 | 10,800.00 | 10,200.00 | 10,400.00 | 10,400.00 | 67,378 |
| 2024-09-24 | 10,610.00 | 10,920.00 | 10,210.00 | 10,410.00 | 10,410.00 | 124,493 |
| 2024-09-23 | 10,800.00 | 11,400.00 | 10,200.00 | 10,350.00 | 10,350.00 | 295,355 |
| 2024-09-20 | 9,230.00 | 10,080.00 | 9,130.00 | 9,910.00 | 9,910.00 | 128,404 |
| 2024-09-19 | 9,050.00 | 9,280.00 | 8,790.00 | 9,250.00 | 9,250.00 | 39,695 |
| 2024-09-13 | 8,890.00 | 9,050.00 | 8,810.00 | 9,050.00 | 9,050.00 | 21,672 |
| 2024-09-12 | 8,990.00 | 8,990.00 | 8,780.00 | 8,850.00 | 8,850.00 | 12,873 |
| 2024-09-11 | 9,140.00 | 9,140.00 | 8,720.00 | 8,780.00 | 8,780.00 | 14,948 |
| 2024-09-10 | 9,040.00 | 9,280.00 | 8,850.00 | 8,860.00 | 8,860.00 | 22,670 |
| 2024-09-09 | 8,710.00 | 9,090.00 | 8,500.00 | 9,040.00 | 9,040.00 | 53,943 |
| 2024-09-06 | 8,690.00 | 8,990.00 | 8,670.00 | 8,710.00 | 8,710.00 | 50,589 |
| 2024-09-05 | 8,780.00 | 8,950.00 | 8,600.00 | 8,770.00 | 8,770.00 | 57,135 |
| 2024-09-04 | 8,670.00 | 9,040.00 | 8,360.00 | 8,690.00 | 8,690.00 | 84,823 |
| 2024-09-03 | 9,150.00 | 9,150.00 | 8,750.00 | 8,850.00 | 8,850.00 | 113,260 |
| 2024-09-02 | 9,830.00 | 9,880.00 | 8,930.00 | 9,200.00 | 9,200.00 | 219,363 |
| 2024-08-30 | 9,650.00 | 10,610.00 | 9,650.00 | 9,830.00 | 9,830.00 | 70,249 |
| 2024-08-29 | 9,970.00 | 9,970.00 | 9,730.00 | 9,730.00 | 9,730.00 | 35,108 |
| 2024-08-28 | 9,970.00 | 10,020.00 | 9,750.00 | 9,990.00 | 9,990.00 | 46,524 |
| 2024-08-27 | 10,100.00 | 10,300.00 | 9,520.00 | 9,970.00 | 9,970.00 | 82,451 |
| 2024-08-26 | 10,890.00 | 10,890.00 | 10,010.00 | 10,100.00 | 10,100.00 | 91,431 |
| 2024-08-23 | 10,540.00 | 11,220.00 | 10,200.00 | 10,700.00 | 10,700.00 | 77,826 |
| 2024-08-22 | 11,350.00 | 11,420.00 | 10,430.00 | 10,540.00 | 10,540.00 | 121,377 |
| 2024-08-21 | 11,690.00 | 11,780.00 | 11,320.00 | 11,350.00 | 11,350.00 | 108,930 |
| 2024-08-20 | 11,940.00 | 12,200.00 | 11,150.00 | 11,700.00 | 11,700.00 | 163,460 |
| 2024-08-19 | 11,700.00 | 12,120.00 | 11,060.00 | 11,910.00 | 11,910.00 | 348,007 |
| 2024-08-16 | 10,770.00 | 11,010.00 | 10,720.00 | 10,870.00 | 10,870.00 | 71,457 |
| 2024-08-14 | 10,340.00 | 10,920.00 | 10,250.00 | 10,760.00 | 10,760.00 | 143,167 |
| 2024-08-13 | 10,080.00 | 10,300.00 | 9,970.00 | 10,180.00 | 10,180.00 | 54,230 |
| 2024-08-12 | 10,140.00 | 10,370.00 | 10,010.00 | 10,080.00 | 10,080.00 | 19,933 |
| 2024-08-09 | 10,200.00 | 10,390.00 | 9,980.00 | 10,140.00 | 10,140.00 | 52,420 |
| 2024-08-08 | 9,740.00 | 10,100.00 | 9,540.00 | 9,830.00 | 9,830.00 | 25,476 |
| 2024-08-07 | 9,380.00 | 9,950.00 | 9,300.00 | 9,750.00 | 9,750.00 | 67,895 |
| 2024-08-06 | 8,980.00 | 9,940.00 | 8,980.00 | 9,380.00 | 9,380.00 | 78,738 |
| 2024-08-05 | 10,190.00 | 10,190.00 | 8,170.00 | 8,970.00 | 8,970.00 | 153,439 |
| 2024-08-02 | 10,790.00 | 10,840.00 | 10,160.00 | 10,200.00 | 10,200.00 | 65,590 |
| 2024-08-01 | 10,810.00 | 11,010.00 | 10,770.00 | 10,840.00 | 10,840.00 | 40,007 |
| 2024-07-31 | 10,790.00 | 10,960.00 | 10,650.00 | 10,810.00 | 10,810.00 | 25,611 |
| 2024-07-30 | 10,570.00 | 10,970.00 | 10,530.00 | 10,790.00 | 10,790.00 | 35,564 |
| 2024-07-29 | 10,380.00 | 10,740.00 | 10,210.00 | 10,730.00 | 10,730.00 | 41,889 |
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.