Green Resource Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6,990.00 | 7,130.00 | 6,770.00 | 6,860.00 | 6,860.00 | 93,299 |
| 2026-07-21 | 6,540.00 | 6,910.00 | 6,450.00 | 6,710.00 | 6,710.00 | 95,213 |
| 2026-07-20 | 6,800.00 | 7,110.00 | 6,570.00 | 6,600.00 | 6,600.00 | 149,527 |
| 2026-07-16 | 7,410.00 | 7,520.00 | 7,100.00 | 7,120.00 | 7,120.00 | 76,663 |
| 2026-07-15 | 7,280.00 | 7,680.00 | 7,280.00 | 7,660.00 | 7,660.00 | 118,565 |
| 2026-07-14 | 7,160.00 | 7,350.00 | 6,700.00 | 7,100.00 | 7,100.00 | 175,086 |
| 2026-07-13 | 8,130.00 | 8,330.00 | 7,240.00 | 7,240.00 | 7,240.00 | 183,833 |
| 2026-07-10 | 7,710.00 | 8,200.00 | 7,700.00 | 8,140.00 | 8,140.00 | 139,779 |
| 2026-07-09 | 7,320.00 | 7,700.00 | 7,210.00 | 7,550.00 | 7,550.00 | 162,036 |
| 2026-07-08 | 7,700.00 | 8,000.00 | 7,230.00 | 7,320.00 | 7,320.00 | 185,322 |
| 2026-07-07 | 8,180.00 | 8,650.00 | 7,780.00 | 7,920.00 | 7,920.00 | 331,985 |
| 2026-07-06 | 8,510.00 | 8,560.00 | 7,870.00 | 8,190.00 | 8,190.00 | 136,368 |
| 2026-07-03 | 8,220.00 | 8,470.00 | 7,790.00 | 8,460.00 | 8,460.00 | 148,650 |
| 2026-07-02 | 9,050.00 | 9,100.00 | 8,170.00 | 8,220.00 | 8,220.00 | 224,249 |
| 2026-07-01 | 9,210.00 | 9,660.00 | 9,000.00 | 9,230.00 | 9,230.00 | 159,061 |
| 2026-06-30 | 9,260.00 | 9,430.00 | 9,040.00 | 9,210.00 | 9,210.00 | 111,632 |
| 2026-06-29 | 8,420.00 | 9,400.00 | 8,420.00 | 9,350.00 | 9,350.00 | 127,290 |
| 2026-06-26 | 8,990.00 | 9,150.00 | 8,330.00 | 8,600.00 | 8,600.00 | 264,010 |
| 2026-06-25 | 9,340.00 | 9,900.00 | 8,940.00 | 9,010.00 | 9,010.00 | 175,682 |
| 2026-06-24 | 9,200.00 | 9,550.00 | 9,160.00 | 9,320.00 | 9,320.00 | 193,322 |
| 2026-06-23 | 10,360.00 | 10,370.00 | 9,240.00 | 9,250.00 | 9,250.00 | 237,427 |
| 2026-06-22 | 9,800.00 | 10,580.00 | 9,800.00 | 10,390.00 | 10,390.00 | 217,683 |
| 2026-06-19 | 10,860.00 | 11,030.00 | 9,840.00 | 10,070.00 | 10,070.00 | 318,019 |
| 2026-06-18 | 11,380.00 | 11,380.00 | 10,520.00 | 10,820.00 | 10,820.00 | 242,464 |
| 2026-06-17 | 11,370.00 | 11,740.00 | 11,120.00 | 11,390.00 | 11,390.00 | 278,180 |
| 2026-06-16 | 12,000.00 | 12,190.00 | 11,370.00 | 11,380.00 | 11,380.00 | 240,833 |
| 2026-06-15 | 12,110.00 | 12,400.00 | 11,720.00 | 11,850.00 | 11,850.00 | 252,568 |
| 2026-06-12 | 11,810.00 | 12,250.00 | 11,400.00 | 11,720.00 | 11,720.00 | 290,385 |
| 2026-06-11 | 10,550.00 | 11,300.00 | 10,500.00 | 11,200.00 | 11,200.00 | 242,050 |
| 2026-06-10 | 11,120.00 | 11,430.00 | 10,680.00 | 11,040.00 | 11,040.00 | 321,254 |
| 2026-06-09 | 10,380.00 | 11,410.00 | 10,380.00 | 11,220.00 | 11,220.00 | 307,574 |
| 2026-06-08 | 10,600.00 | 10,990.00 | 10,330.00 | 10,380.00 | 10,380.00 | 425,768 |
| 2026-06-05 | 12,500.00 | 12,570.00 | 11,530.00 | 11,750.00 | 11,750.00 | 290,432 |
| 2026-06-04 | 11,940.00 | 13,270.00 | 11,910.00 | 12,790.00 | 12,790.00 | 385,879 |
| 2026-06-02 | 12,720.00 | 12,870.00 | 11,930.00 | 12,300.00 | 12,300.00 | 497,457 |
| 2026-06-01 | 13,650.00 | 14,100.00 | 12,900.00 | 12,900.00 | 12,900.00 | 530,953 |
| 2026-05-29 | 15,420.00 | 15,600.00 | 13,750.00 | 13,880.00 | 13,880.00 | 569,894 |
| 2026-05-28 | 16,970.00 | 16,970.00 | 14,760.00 | 15,270.00 | 15,270.00 | 661,944 |
| 2026-05-27 | 18,050.00 | 18,490.00 | 16,830.00 | 17,050.00 | 17,050.00 | 600,403 |
| 2026-05-26 | 18,330.00 | 18,800.00 | 17,630.00 | 17,840.00 | 17,840.00 | 740,598 |
| 2026-05-22 | 17,300.00 | 17,890.00 | 16,720.00 | 17,450.00 | 17,450.00 | 854,854 |
| 2026-05-21 | 16,310.00 | 17,430.00 | 16,050.00 | 16,640.00 | 16,640.00 | 1,119,260 |
| 2026-05-20 | 14,900.00 | 15,970.00 | 14,400.00 | 15,500.00 | 15,500.00 | 981,649 |
| 2026-05-19 | 15,870.00 | 15,870.00 | 14,710.00 | 14,900.00 | 14,900.00 | 468,097 |
| 2026-05-18 | 15,740.00 | 16,340.00 | 15,260.00 | 15,870.00 | 15,870.00 | 714,051 |
| 2026-05-15 | 18,150.00 | 18,230.00 | 16,080.00 | 16,400.00 | 16,400.00 | 778,238 |
| 2026-05-14 | 19,200.00 | 19,200.00 | 17,500.00 | 18,150.00 | 18,150.00 | 675,360 |
| 2026-05-13 | 18,390.00 | 19,850.00 | 17,640.00 | 19,590.00 | 19,590.00 | 923,467 |
| 2026-05-12 | 21,400.00 | 21,500.00 | 18,100.00 | 18,880.00 | 18,880.00 | 1,467,285 |
| 2026-05-11 | 23,000.00 | 23,050.00 | 21,300.00 | 21,350.00 | 21,350.00 | 586,264 |
| 2026-05-08 | 21,750.00 | 24,050.00 | 21,250.00 | 22,650.00 | 22,650.00 | 1,010,284 |
| 2026-05-07 | 23,700.00 | 24,200.00 | 22,400.00 | 22,550.00 | 22,550.00 | 1,345,341 |
| 2026-05-06 | 22,200.00 | 23,500.00 | 21,000.00 | 22,400.00 | 22,400.00 | 1,828,032 |
| 2026-05-04 | 20,950.00 | 21,300.00 | 20,500.00 | 20,700.00 | 20,700.00 | 532,603 |
| 2026-04-30 | 22,000.00 | 22,250.00 | 20,800.00 | 20,800.00 | 20,800.00 | 562,215 |
| 2026-04-29 | 21,850.00 | 22,800.00 | 20,400.00 | 22,350.00 | 22,350.00 | 1,267,138 |
| 2026-04-28 | 24,050.00 | 24,100.00 | 22,550.00 | 22,750.00 | 22,750.00 | 834,030 |
| 2026-04-27 | 23,200.00 | 24,350.00 | 22,700.00 | 24,050.00 | 24,050.00 | 1,198,332 |
| 2026-04-24 | 22,000.00 | 22,850.00 | 21,550.00 | 22,650.00 | 22,650.00 | 887,549 |
| 2026-04-23 | 22,750.00 | 23,650.00 | 21,350.00 | 21,600.00 | 21,600.00 | 1,441,591 |
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.