Green Resource Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 8,150.00 | 8,310.00 | 8,080.00 | 8,230.00 | 8,230.00 | 128,267 |
| 2025-10-27 | 8,420.00 | 8,430.00 | 8,140.00 | 8,190.00 | 8,190.00 | 163,077 |
| 2025-10-24 | 8,300.00 | 8,390.00 | 8,230.00 | 8,290.00 | 8,290.00 | 104,939 |
| 2025-10-23 | 8,500.00 | 8,530.00 | 8,230.00 | 8,250.00 | 8,250.00 | 142,798 |
| 2025-10-22 | 8,620.00 | 8,810.00 | 8,360.00 | 8,550.00 | 8,550.00 | 100,407 |
| 2025-10-21 | 8,580.00 | 8,790.00 | 8,400.00 | 8,520.00 | 8,520.00 | 155,692 |
| 2025-10-20 | 8,410.00 | 8,650.00 | 8,410.00 | 8,600.00 | 8,600.00 | 132,244 |
| 2025-10-17 | 8,740.00 | 8,740.00 | 8,400.00 | 8,410.00 | 8,410.00 | 218,327 |
| 2025-10-16 | 8,810.00 | 8,970.00 | 8,720.00 | 8,730.00 | 8,730.00 | 157,460 |
| 2025-10-15 | 8,760.00 | 8,950.00 | 8,750.00 | 8,890.00 | 8,890.00 | 161,937 |
| 2025-10-14 | 9,050.00 | 9,160.00 | 8,560.00 | 8,690.00 | 8,690.00 | 375,899 |
| 2025-10-13 | 9,070.00 | 9,600.00 | 8,940.00 | 9,040.00 | 9,040.00 | 1,109,061 |
| 2025-10-10 | 9,070.00 | 9,200.00 | 8,910.00 | 9,000.00 | 9,000.00 | 331,862 |
| 2025-10-02 | 8,780.00 | 8,950.00 | 8,650.00 | 8,790.00 | 8,790.00 | 218,332 |
| 2025-10-01 | 8,560.00 | 8,840.00 | 8,500.00 | 8,680.00 | 8,680.00 | 209,940 |
| 2025-09-30 | 8,550.00 | 9,010.00 | 8,430.00 | 8,600.00 | 8,600.00 | 488,064 |
| 2025-09-29 | 8,410.00 | 8,570.00 | 8,400.00 | 8,530.00 | 8,530.00 | 131,000 |
| 2025-09-26 | 8,570.00 | 8,600.00 | 8,330.00 | 8,410.00 | 8,410.00 | 201,778 |
| 2025-09-25 | 8,740.00 | 8,870.00 | 8,570.00 | 8,570.00 | 8,570.00 | 195,985 |
| 2025-09-24 | 8,950.00 | 9,070.00 | 8,720.00 | 8,750.00 | 8,750.00 | 274,448 |
| 2025-09-23 | 9,250.00 | 9,380.00 | 8,950.00 | 8,950.00 | 8,950.00 | 319,890 |
| 2025-09-22 | 8,900.00 | 9,600.00 | 8,830.00 | 9,290.00 | 9,290.00 | 935,214 |
| 2025-09-19 | 9,250.00 | 9,270.00 | 8,880.00 | 8,900.00 | 8,900.00 | 223,608 |
| 2025-09-18 | 9,410.00 | 9,430.00 | 9,170.00 | 9,230.00 | 9,230.00 | 181,121 |
| 2025-09-17 | 9,250.00 | 9,430.00 | 9,170.00 | 9,350.00 | 9,350.00 | 211,507 |
| 2025-09-16 | 9,270.00 | 9,400.00 | 9,150.00 | 9,190.00 | 9,190.00 | 173,635 |
| 2025-09-15 | 9,490.00 | 9,500.00 | 9,150.00 | 9,220.00 | 9,220.00 | 214,705 |
| 2025-09-12 | 9,500.00 | 9,500.00 | 9,200.00 | 9,410.00 | 9,410.00 | 295,888 |
| 2025-09-11 | 10,010.00 | 10,040.00 | 9,320.00 | 9,400.00 | 9,400.00 | 507,312 |
| 2025-09-10 | 9,870.00 | 9,980.00 | 9,610.00 | 9,830.00 | 9,830.00 | 569,430 |
| 2025-09-09 | 11,900.00 | 11,920.00 | 10,610.00 | 10,650.00 | 10,650.00 | 439,798 |
| 2025-09-08 | 10,950.00 | 11,890.00 | 10,880.00 | 11,750.00 | 11,750.00 | 464,752 |
| 2025-09-05 | 10,670.00 | 11,200.00 | 10,470.00 | 11,090.00 | 11,090.00 | 212,260 |
| 2025-09-04 | 10,800.00 | 10,820.00 | 10,410.00 | 10,490.00 | 10,490.00 | 126,822 |
| 2025-09-03 | 11,260.00 | 11,370.00 | 10,770.00 | 10,870.00 | 10,870.00 | 111,096 |
| 2025-09-02 | 11,600.00 | 12,000.00 | 11,060.00 | 11,220.00 | 11,220.00 | 539,465 |
| 2025-09-01 | 10,960.00 | 11,950.00 | 10,840.00 | 11,370.00 | 11,370.00 | 809,332 |
| 2025-08-29 | 10,610.00 | 11,540.00 | 10,410.00 | 11,170.00 | 11,170.00 | 620,005 |
| 2025-08-28 | 10,400.00 | 10,730.00 | 10,260.00 | 10,520.00 | 10,520.00 | 141,097 |
| 2025-08-27 | 10,840.00 | 11,040.00 | 10,470.00 | 10,560.00 | 10,560.00 | 263,447 |
| 2025-08-26 | 10,880.00 | 10,970.00 | 10,390.00 | 10,400.00 | 10,400.00 | 260,475 |
| 2025-08-25 | 10,930.00 | 12,020.00 | 10,720.00 | 10,800.00 | 10,800.00 | 1,830,109 |
| 2025-08-22 | 9,260.00 | 11,420.00 | 8,830.00 | 10,060.00 | 10,060.00 | 3,516,527 |
| 2025-08-21 | 7,530.00 | 9,730.00 | 7,380.00 | 9,430.00 | 9,430.00 | 1,824,974 |
| 2025-08-20 | 7,520.00 | 7,670.00 | 7,350.00 | 7,490.00 | 7,490.00 | 70,271 |
| 2025-08-19 | 9,300.00 | 9,330.00 | 7,830.00 | 7,850.00 | 7,850.00 | 393,043 |
| 2025-08-18 | 16,630.00 | 17,500.00 | 16,630.00 | 16,810.00 | 8,405.00 | 477,630 |
| 2025-08-14 | 17,010.00 | 17,230.00 | 16,680.00 | 16,800.00 | 8,400.00 | 145,508 |
| 2025-08-13 | 17,070.00 | 17,230.00 | 16,930.00 | 16,980.00 | 8,490.00 | 126,026 |
| 2025-08-12 | 17,100.00 | 17,350.00 | 16,910.00 | 16,950.00 | 8,475.00 | 209,514 |
| 2025-08-11 | 16,500.00 | 18,140.00 | 16,420.00 | 17,210.00 | 8,605.00 | 1,124,942 |
| 2025-08-08 | 16,450.00 | 16,760.00 | 16,410.00 | 16,520.00 | 8,260.00 | 192,426 |
| 2025-08-07 | 16,420.00 | 17,460.00 | 16,230.00 | 16,800.00 | 8,400.00 | 1,052,660 |
| 2025-08-06 | 16,630.00 | 16,720.00 | 16,270.00 | 16,400.00 | 8,200.00 | 246,486 |
| 2025-08-05 | 17,170.00 | 17,220.00 | 16,510.00 | 16,840.00 | 8,420.00 | 639,122 |
| 2025-08-04 | 13,750.00 | 17,750.00 | 13,510.00 | 16,560.00 | 8,280.00 | 4,655,080 |
| 2025-08-01 | 13,920.00 | 13,940.00 | 13,370.00 | 13,750.00 | 6,875.00 | 74,636 |
| 2025-07-31 | 13,850.00 | 14,060.00 | 13,060.00 | 13,940.00 | 6,970.00 | 41,002 |
| 2025-07-30 | 13,450.00 | 14,140.00 | 13,450.00 | 13,780.00 | 6,890.00 | 71,750 |
| 2025-07-29 | 13,890.00 | 13,890.00 | 13,480.00 | 13,530.00 | 6,765.00 | 28,226 |
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.