Green Resource Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 24,100.00 | 24,100.00 | 21,850.00 | 23,050.00 | 23,050.00 | 1,716,519 |
| 2026-04-21 | 22,150.00 | 24,850.00 | 21,900.00 | 24,100.00 | 24,100.00 | 3,506,111 |
| 2026-04-20 | 20,350.00 | 21,800.00 | 20,000.00 | 21,450.00 | 21,450.00 | 1,485,810 |
| 2026-04-17 | 20,900.00 | 21,400.00 | 19,500.00 | 20,500.00 | 20,500.00 | 1,233,223 |
| 2026-04-16 | 21,650.00 | 21,700.00 | 20,100.00 | 20,850.00 | 20,850.00 | 2,183,212 |
| 2026-04-15 | 18,060.00 | 22,300.00 | 17,850.00 | 21,200.00 | 21,200.00 | 8,776,196 |
| 2026-04-14 | 15,280.00 | 17,620.00 | 15,140.00 | 17,300.00 | 17,300.00 | 6,027,828 |
| 2026-04-13 | 14,880.00 | 15,780.00 | 14,670.00 | 15,040.00 | 15,040.00 | 783,371 |
| 2026-04-10 | 15,720.00 | 16,040.00 | 15,230.00 | 15,290.00 | 15,290.00 | 793,937 |
| 2026-04-09 | 15,590.00 | 16,210.00 | 15,000.00 | 15,410.00 | 15,410.00 | 1,021,719 |
| 2026-04-08 | 15,910.00 | 16,640.00 | 15,170.00 | 15,590.00 | 15,590.00 | 2,698,665 |
| 2026-04-07 | 15,580.00 | 15,760.00 | 14,460.00 | 14,800.00 | 14,800.00 | 1,371,068 |
| 2026-04-06 | 14,320.00 | 15,840.00 | 14,190.00 | 14,900.00 | 14,900.00 | 4,621,529 |
| 2026-04-03 | 14,000.00 | 14,120.00 | 13,110.00 | 13,160.00 | 13,160.00 | 562,622 |
| 2026-04-02 | 14,900.00 | 14,930.00 | 13,050.00 | 13,620.00 | 13,620.00 | 804,175 |
| 2026-04-01 | 14,490.00 | 15,400.00 | 14,100.00 | 14,700.00 | 14,700.00 | 1,205,113 |
| 2026-03-31 | 15,610.00 | 15,740.00 | 13,300.00 | 13,810.00 | 13,810.00 | 1,385,605 |
| 2026-03-30 | 15,100.00 | 16,280.00 | 15,000.00 | 15,720.00 | 15,720.00 | 2,853,639 |
| 2026-03-27 | 14,460.00 | 15,870.00 | 13,990.00 | 15,410.00 | 15,410.00 | 4,616,557 |
| 2026-03-26 | 14,050.00 | 14,060.00 | 12,790.00 | 13,260.00 | 13,260.00 | 936,653 |
| 2026-03-25 | 13,390.00 | 14,550.00 | 12,940.00 | 14,050.00 | 14,050.00 | 1,116,858 |
| 2026-03-24 | 14,940.00 | 14,980.00 | 12,890.00 | 13,100.00 | 13,100.00 | 1,345,350 |
| 2026-03-23 | 14,250.00 | 15,100.00 | 14,170.00 | 14,360.00 | 14,360.00 | 817,549 |
| 2026-03-20 | 15,490.00 | 15,600.00 | 14,480.00 | 14,900.00 | 14,900.00 | 1,264,553 |
| 2026-03-19 | 15,300.00 | 16,750.00 | 15,190.00 | 15,490.00 | 15,490.00 | 1,840,486 |
| 2026-03-18 | 14,490.00 | 16,430.00 | 14,450.00 | 15,770.00 | 15,770.00 | 5,079,223 |
| 2026-03-17 | 14,890.00 | 15,800.00 | 14,200.00 | 14,290.00 | 14,290.00 | 2,976,800 |
| 2026-03-16 | 13,280.00 | 13,950.00 | 12,800.00 | 13,950.00 | 13,950.00 | 1,980,328 |
| 2026-03-13 | 12,350.00 | 13,800.00 | 12,020.00 | 13,180.00 | 13,180.00 | 2,391,932 |
| 2026-03-12 | 13,010.00 | 13,170.00 | 12,260.00 | 12,670.00 | 12,670.00 | 1,205,932 |
| 2026-03-11 | 13,180.00 | 13,480.00 | 12,400.00 | 12,970.00 | 12,970.00 | 3,797,620 |
| 2026-03-10 | 10,850.00 | 12,770.00 | 10,460.00 | 12,620.00 | 12,620.00 | 5,669,587 |
| 2026-03-09 | 11,260.00 | 11,570.00 | 9,910.00 | 10,340.00 | 10,340.00 | 1,157,894 |
| 2026-03-06 | 12,070.00 | 12,280.00 | 11,090.00 | 11,860.00 | 11,860.00 | 1,876,971 |
| 2026-03-05 | 12,400.00 | 12,900.00 | 11,560.00 | 12,090.00 | 12,090.00 | 4,062,480 |
| 2026-03-04 | 10,350.00 | 12,200.00 | 10,130.00 | 10,810.00 | 10,810.00 | 12,192,700 |
| 2026-03-03 | 9,150.00 | 10,080.00 | 9,050.00 | 9,730.00 | 9,730.00 | 1,581,031 |
| 2026-02-27 | 9,530.00 | 9,870.00 | 9,340.00 | 9,400.00 | 9,400.00 | 268,606 |
| 2026-02-26 | 9,730.00 | 9,730.00 | 9,450.00 | 9,530.00 | 9,530.00 | 262,145 |
| 2026-02-25 | 9,840.00 | 9,860.00 | 9,530.00 | 9,560.00 | 9,560.00 | 297,647 |
| 2026-02-24 | 9,350.00 | 9,900.00 | 9,210.00 | 9,750.00 | 9,750.00 | 569,441 |
| 2026-02-23 | 9,740.00 | 9,740.00 | 9,320.00 | 9,350.00 | 9,350.00 | 509,455 |
| 2026-02-20 | 9,900.00 | 10,010.00 | 9,590.00 | 9,740.00 | 9,740.00 | 619,943 |
| 2026-02-19 | 10,350.00 | 10,490.00 | 9,900.00 | 10,010.00 | 10,010.00 | 1,678,196 |
| 2026-02-13 | 9,740.00 | 10,190.00 | 9,700.00 | 9,740.00 | 9,740.00 | 1,309,537 |
| 2026-02-12 | 9,600.00 | 10,400.00 | 9,400.00 | 9,830.00 | 9,830.00 | 5,370,020 |
| 2026-02-11 | 8,910.00 | 10,730.00 | 8,670.00 | 9,600.00 | 9,600.00 | 7,528,278 |
| 2026-02-10 | 8,800.00 | 8,950.00 | 8,730.00 | 8,840.00 | 8,840.00 | 165,992 |
| 2026-02-09 | 8,530.00 | 8,990.00 | 8,530.00 | 8,850.00 | 8,850.00 | 223,913 |
| 2026-02-06 | 8,320.00 | 8,530.00 | 7,870.00 | 8,360.00 | 8,360.00 | 192,595 |
| 2026-02-05 | 8,700.00 | 8,730.00 | 8,420.00 | 8,520.00 | 8,520.00 | 145,358 |
| 2026-02-04 | 8,750.00 | 8,890.00 | 8,530.00 | 8,790.00 | 8,790.00 | 185,941 |
| 2026-02-03 | 8,370.00 | 8,750.00 | 8,310.00 | 8,750.00 | 8,750.00 | 173,723 |
| 2026-02-02 | 8,650.00 | 8,710.00 | 8,250.00 | 8,270.00 | 8,270.00 | 248,504 |
| 2026-01-30 | 9,000.00 | 9,040.00 | 8,630.00 | 8,710.00 | 8,710.00 | 297,254 |
| 2026-01-29 | 8,930.00 | 9,150.00 | 8,620.00 | 8,900.00 | 8,900.00 | 379,596 |
| 2026-01-28 | 8,770.00 | 8,980.00 | 8,640.00 | 8,850.00 | 8,850.00 | 257,601 |
| 2026-01-27 | 8,610.00 | 8,820.00 | 8,500.00 | 8,610.00 | 8,610.00 | 216,537 |
| 2026-01-26 | 8,470.00 | 8,650.00 | 8,440.00 | 8,620.00 | 8,620.00 | 220,878 |
| 2026-01-23 | 8,380.00 | 8,500.00 | 8,240.00 | 8,470.00 | 8,470.00 | 127,124 |
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.